24,900€
2,89%
Echtzeit-Aktienkurs SUMITOMO HEAVY
Bid:
Ask:
Aktienkurse zur SUMITOMO HEAVY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,93% | 20,00 |
| 08.01.2026 | 23,90 | 24,00 | 23,90 | 23,90 | -1,24% | - |
| 07.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,11% | 11,00 |
| 06.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 3,04% | - |
| 05.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 60,00 |
| 02.01.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | 2,00 |
| 29.12.2025 | 22,80 | 22,80 | 22,70 | 22,80 | -1,30% | - |
| 23.12.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 3,13% | - |
| 22.12.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | 194,00 |
| 19.12.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | 1.017,00 |
| 18.12.2025 | 22,50 | 22,80 | 22,40 | 22,40 | -0,44% | - |
| 17.12.2025 | 22,90 | 22,90 | 22,40 | 22,50 | -3,02% | - |
| 16.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 8,00 |
| 15.12.2025 | 23,60 | 23,80 | 23,40 | 23,40 | 0,00% | 6,00 |
| 12.12.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -2,50% | 882,00 |
| 11.12.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 0,00% | - |
| 08.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 1,00 |
| 04.12.2025 | 24,00 | 24,10 | 23,90 | 23,90 | 2,58% | - |
| 03.12.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 01.12.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | 2,00 |
| 28.11.2025 | 23,50 | 23,60 | 23,50 | 23,60 | 2,61% | - |
| 27.11.2025 | 23,10 | 23,10 | 23,00 | 23,00 | 1,77% | - |
| 26.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 44,00 |
| 25.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 800,00 |
| 24.11.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 3,14% | 1.000,00 |
| 21.11.2025 | 22,30 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 19.11.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -0,45% | - |
| 18.11.2025 | 22,10 | 22,40 | 22,10 | 22,30 | -2,19% | - |
| 17.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 2,00 |
| 14.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 10,00 |
| 13.11.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -5,93% | 150,00 |
| 12.11.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | 1.000,00 |
| 11.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 4.000,00 |
| 10.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | 50,00 |
| 07.11.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -2,16% | - |
| 06.11.2025 | 23,50 | 23,50 | 23,10 | 23,20 | -0,85% | - |
| 05.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 75,00 |
| 04.11.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,85% | 259,00 |
| 03.11.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 2,16% | 208,00 |
| 31.10.2025 | 23,20 | 23,30 | 23,10 | 23,10 | -0,43% | - |
| 29.10.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 239,00 |
| 28.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -6,50% | 90,00 |
| 27.10.2025 | 26,40 | 26,40 | 24,60 | 24,60 | -5,38% | 1.048,00 |
| 24.10.2025 | 25,20 | 26,00 | 24,60 | 26,00 | 14,04% | 3.948,00 |
| 23.10.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 7,55% | 2.611,00 |
| 22.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | 311,00 |
| 21.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 20.10.2025 | 20,80 | 21,00 | 20,60 | 21,00 | 2,94% | - |
| 17.10.2025 | 20,20 | 20,60 | 20,15 | 20,40 | -2,86% | - |
| 16.10.2025 | 20,60 | 21,00 | 20,20 | 21,00 | 0,96% | 1.083,00 |
| 15.10.2025 | 21,20 | 21,20 | 20,80 | 20,80 | 2,97% | 2,00 |
| 14.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 253,00 |
| 13.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 4,21% | 1.100,00 |
| 10.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -6,86% | 50,00 |
| 09.10.2025 | 20,30 | 20,40 | 19,75 | 20,40 | 0,99% | - |
| 08.10.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | - |
| 07.10.2025 | 20,40 | 20,60 | 20,20 | 20,20 | -1,94% | 102,00 |
| 06.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 2,23% | 250,00 |
| 03.10.2025 | 20,10 | 20,20 | 20,00 | 20,15 | 0,75% | - |
| 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% | - |