20,300€
1,50%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -6,54% | 2,00 |
| 29.09.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 5,94% | 5.900,00 |
| 26.09.2025 | 20,20 | 20,40 | 19,75 | 20,20 | 2,02% | - |
| 25.09.2025 | 19,80 | 19,95 | 19,75 | 19,80 | -1,98% | - |
| 24.09.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 3,06% | 1.000,00 |
| 23.09.2025 | 20,00 | 20,00 | 19,60 | 19,60 | -0,51% | 2,00 |
| 22.09.2025 | 19,70 | 19,75 | 19,65 | 19,70 | 0,25% | - |
| 19.09.2025 | 19,50 | 19,65 | 19,45 | 19,65 | -0,51% | - |
| 18.09.2025 | 19,65 | 19,75 | 19,65 | 19,75 | 2,07% | - |
| 17.09.2025 | 19,40 | 19,45 | 19,35 | 19,35 | -1,28% | - |
| 16.09.2025 | 19,70 | 19,70 | 19,30 | 19,60 | -3,92% | 950,00 |
| 15.09.2025 | 20,00 | 20,40 | 19,70 | 20,40 | 0,99% | 92,00 |
| 12.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | 40,00 |
| 11.09.2025 | 19,90 | 20,00 | 19,80 | 19,95 | -0,75% | - |
| 09.09.2025 | 20,30 | 20,40 | 20,00 | 20,10 | -0,25% | - |
| 08.09.2025 | 20,20 | 20,20 | 20,00 | 20,15 | 3,87% | - |
| 05.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 330,00 |
| 04.09.2025 | 19,45 | 19,55 | 19,10 | 19,20 | -0,52% | - |
| 03.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | 55,00 |
| 02.09.2025 | 19,45 | 19,45 | 19,15 | 19,35 | 0,78% | - |
| 01.09.2025 | 19,70 | 19,70 | 19,20 | 19,20 | 1,59% | 2,00 |
| 29.08.2025 | 19,30 | 19,45 | 18,85 | 18,90 | -2,33% | - |
| 28.08.2025 | 19,35 | 19,45 | 19,35 | 19,35 | 0,52% | - |
| 27.08.2025 | 19,20 | 19,25 | 19,15 | 19,25 | -1,03% | - |
| 26.08.2025 | 19,40 | 19,45 | 19,30 | 19,45 | 0,78% | - |
| 25.08.2025 | 19,80 | 19,80 | 19,30 | 19,30 | -1,53% | 2,00 |
| 22.08.2025 | 18,80 | 19,60 | 18,80 | 19,60 | 3,16% | 576,00 |
| 21.08.2025 | 19,10 | 19,10 | 18,90 | 19,00 | -1,04% | 1.400,00 |
| 20.08.2025 | 19,70 | 19,70 | 19,20 | 19,20 | -3,03% | 30,00 |
| 19.08.2025 | 19,90 | 19,90 | 19,70 | 19,80 | 1,80% | 1.870,00 |
| 18.08.2025 | 19,50 | 19,55 | 19,45 | 19,45 | -0,77% | - |
| 15.08.2025 | 19,60 | 19,60 | 19,10 | 19,60 | -1,51% | 411,00 |
| 14.08.2025 | 19,80 | 20,00 | 19,80 | 19,90 | -0,50% | 1.010,00 |
| 13.08.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 2.000,00 |
| 12.08.2025 | 19,55 | 19,80 | 19,55 | 19,80 | -1,98% | - |
| 11.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 95,00 |
| 08.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | 50,00 |
| 07.08.2025 | 19,50 | 19,70 | 19,20 | 19,20 | -3,03% | 202,00 |
| 06.08.2025 | 19,90 | 19,95 | 19,75 | 19,80 | -3,88% | - |
| 05.08.2025 | 20,20 | 20,80 | 20,20 | 20,60 | 6,74% | 1.425,00 |
| 04.08.2025 | 19,35 | 19,45 | 19,25 | 19,30 | 1,58% | - |
| 01.08.2025 | 19,60 | 19,60 | 19,00 | 19,00 | -2,31% | 2,00 |
| 31.07.2025 | 19,80 | 19,80 | 19,35 | 19,45 | 1,30% | - |
| 30.07.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | 960,00 |
| 29.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 265,00 |
| 28.07.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 3,24% | 260,00 |
| 25.07.2025 | 18,75 | 18,80 | 18,50 | 18,50 | -2,63% | - |
| 24.07.2025 | 19,20 | 19,30 | 18,95 | 19,00 | -0,52% | - |
| 23.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 7,00% | 7,00 |
| 22.07.2025 | 17,80 | 18,10 | 17,80 | 17,85 | -1,11% | - |
| 21.07.2025 | 17,75 | 18,05 | 17,75 | 18,05 | 1,69% | - |
| 18.07.2025 | 17,80 | 18,20 | 17,70 | 17,75 | -0,84% | - |
| 17.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 14,00 |
| 16.07.2025 | 17,65 | 17,70 | 17,50 | 17,70 | -0,56% | - |
| 15.07.2025 | 18,30 | 18,30 | 17,80 | 17,80 | -1,93% | 2,00 |
| 14.07.2025 | 18,15 | 18,20 | 18,05 | 18,15 | 0,55% | - |
| 11.07.2025 | 18,05 | 18,40 | 18,00 | 18,05 | 1,69% | - |
| 10.07.2025 | 17,65 | 18,15 | 17,65 | 17,75 | -1,11% | - |
| 09.07.2025 | 17,80 | 18,00 | 17,80 | 17,95 | 0,84% | - |
| 08.07.2025 | 17,75 | 17,85 | 17,75 | 17,80 | -1,11% | - |
| 07.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | 1,00 |
| 04.07.2025 | 18,10 | 18,15 | 17,65 | 18,05 | -3,22% | - |
| 03.07.2025 | 18,50 | 19,05 | 18,50 | 18,65 | 2,47% | - |
| 02.07.2025 | 18,20 | 18,20 | 17,80 | 18,20 | 4,00% | 225,00 |
| 01.07.2025 | 17,50 | 17,90 | 17,50 | 17,50 | 0,57% | 132,00 |
| 30.06.2025 | 17,50 | 17,55 | 17,30 | 17,40 | -1,14% | - |
| 27.06.2025 | 17,45 | 17,70 | 17,40 | 17,60 | 0,57% | - |
| 26.06.2025 | 17,45 | 17,50 | 17,35 | 17,50 | 1,45% | - |
| 25.06.2025 | 17,30 | 17,40 | 17,25 | 17,25 | 0,29% | - |
| 24.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | 200,00 |
| 23.06.2025 | 17,10 | 17,10 | 16,70 | 16,70 | 1,83% | 2,00 |
| 20.06.2025 | 16,90 | 16,90 | 16,40 | 16,40 | -3,81% | 28,00 |
| 19.06.2025 | 17,10 | 17,15 | 16,90 | 17,05 | -1,45% | - |
| 18.06.2025 | 17,35 | 17,40 | 17,25 | 17,30 | -0,57% | - |
| 17.06.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,14% | 25,00 |
| 16.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 8,00 |
| 13.06.2025 | 17,50 | 17,60 | 17,20 | 17,60 | 0,00% | 89,00 |
| 12.06.2025 | 17,60 | 17,70 | 17,45 | 17,60 | 0,00% | - |
| 11.06.2025 | 17,75 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 10.06.2025 | 17,90 | 18,30 | 17,80 | 17,80 | 0,56% | 1.500,00 |
| 09.06.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -2,21% | 2,00 |
| 06.06.2025 | 18,50 | 18,50 | 18,10 | 18,10 | 0,00% | 128,00 |
| 05.06.2025 | 18,35 | 18,35 | 18,05 | 18,10 | -2,43% | - |
| 04.06.2025 | 18,55 | 18,60 | 18,45 | 18,55 | -0,80% | - |
| 03.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | 27,00 |
| 02.06.2025 | 18,50 | 18,50 | 18,00 | 18,00 | -2,17% | 2,00 |
| 30.05.2025 | 18,65 | 18,65 | 18,25 | 18,40 | 2,79% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,92% | 17,00 |
| 28.05.2025 | 18,20 | 18,30 | 18,15 | 18,25 | -0,27% | - |
| 27.05.2025 | 18,10 | 18,35 | 18,10 | 18,30 | 3,39% | - |
| 26.05.2025 | 17,80 | 17,80 | 17,60 | 17,70 | 2,31% | 1.302,00 |
| 23.05.2025 | 17,80 | 17,80 | 17,30 | 17,30 | -1,70% | 2,00 |
| 22.05.2025 | 17,70 | 17,70 | 17,60 | 17,60 | -1,68% | 1.500,00 |
| 21.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | 100,00 |
| 20.05.2025 | 18,15 | 18,20 | 18,10 | 18,15 | -0,55% | - |
| 19.05.2025 | 18,25 | 18,25 | 18,05 | 18,25 | -1,08% | - |
| 16.05.2025 | 18,40 | 18,45 | 18,30 | 18,45 | 0,27% | - |
| 15.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 1,00 |
| 14.05.2025 | 18,55 | 18,55 | 18,35 | 18,40 | -1,87% | - |
| 13.05.2025 | 18,75 | 18,85 | 18,60 | 18,75 | -1,06% | - |