28,985€
3,04%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 28,89 | 29,40 | 28,74 | 28,98 | 3,00% | 2,00 |
| 22.05.2026 | 28,12 | 28,49 | 27,85 | 28,13 | 2,93% | - |
| 21.05.2026 | 28,15 | 28,15 | 27,33 | 27,33 | 1,86% | 4,00 |
| 20.05.2026 | 26,83 | 26,83 | 26,83 | 26,83 | -7,55% | 35,00 |
| 19.05.2026 | 29,02 | 29,02 | 29,02 | 29,02 | 1,97% | 2,00 |
| 18.05.2026 | 28,24 | 28,46 | 28,24 | 28,46 | -3,70% | 202,00 |
| 15.05.2026 | 29,18 | 29,70 | 29,07 | 29,56 | 1,42% | - |
| 14.05.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -0,55% | 13,00 |
| 13.05.2026 | 29,28 | 29,51 | 29,21 | 29,30 | -1,64% | - |
| 12.05.2026 | 29,23 | 29,79 | 29,23 | 29,79 | 2,44% | 807,00 |
| 11.05.2026 | 29,42 | 29,42 | 28,53 | 29,08 | -0,51% | 6,00 |
| 08.05.2026 | 29,01 | 29,29 | 28,85 | 29,23 | -1,68% | - |
| 07.05.2026 | 29,73 | 29,73 | 29,73 | 29,73 | 3,37% | 1,00 |
| 06.05.2026 | 28,66 | 28,76 | 28,66 | 28,76 | 0,59% | 2,00 |
| 05.05.2026 | 28,67 | 28,67 | 28,58 | 28,59 | 0,07% | - |
| 04.05.2026 | 28,63 | 28,68 | 28,57 | 28,57 | -0,14% | 3,00 |
| 30.04.2026 | 28,61 | 28,61 | 28,61 | 28,61 | -2,04% | 1,00 |
| 29.04.2026 | 29,30 | 29,32 | 29,21 | 29,21 | 0,95% | - |
| 28.04.2026 | 29,67 | 29,93 | 28,93 | 28,93 | 5,78% | 48,00 |
| 27.04.2026 | 28,27 | 28,27 | 27,35 | 27,35 | -0,18% | 5,00 |
| 24.04.2026 | 26,97 | 27,40 | 26,97 | 27,40 | 2,09% | 232,00 |
| 23.04.2026 | 27,78 | 27,78 | 26,84 | 26,84 | -2,22% | 522,00 |
| 22.04.2026 | 27,47 | 27,59 | 27,36 | 27,45 | -1,79% | - |
| 21.04.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -4,22% | 4,00 |
| 20.04.2026 | 28,96 | 29,18 | 28,96 | 29,18 | 4,51% | 1.000,00 |
| 17.04.2026 | 27,28 | 28,09 | 27,20 | 27,92 | 4,06% | - |
| 16.04.2026 | 27,70 | 27,70 | 26,83 | 26,83 | -4,59% | 6,00 |
| 15.04.2026 | 28,12 | 28,12 | 27,29 | 28,12 | -0,23% | 4,00 |
| 14.04.2026 | 27,89 | 28,26 | 27,81 | 28,19 | 1,49% | - |
| 13.04.2026 | 27,77 | 27,77 | 27,77 | 27,77 | -3,38% | 100,00 |
| 10.04.2026 | 28,74 | 28,74 | 28,74 | 28,74 | 2,17% | 5,00 |
| 09.04.2026 | 28,13 | 28,13 | 28,13 | 28,13 | -3,00% | 123,00 |
| 08.04.2026 | 28,81 | 29,00 | 28,80 | 29,00 | 8,21% | 240,00 |
| 07.04.2026 | 26,98 | 27,11 | 26,42 | 26,80 | -2,19% | - |
| 02.04.2026 | 26,80 | 27,80 | 26,80 | 27,40 | 1,48% | 851,00 |
| 01.04.2026 | 27,60 | 27,60 | 27,00 | 27,00 | 4,65% | 91,00 |
| 31.03.2026 | 25,00 | 25,80 | 25,00 | 25,80 | 0,00% | 1.270,00 |
| 30.03.2026 | 26,40 | 26,40 | 25,60 | 25,80 | -3,01% | 3.950,00 |
| 27.03.2026 | 27,30 | 27,30 | 26,60 | 26,60 | -2,92% | - |
| 26.03.2026 | 27,20 | 27,40 | 27,20 | 27,40 | -4,20% | 226,00 |
| 25.03.2026 | 27,80 | 28,60 | 27,80 | 28,60 | 6,32% | 184,00 |
| 24.03.2026 | 26,90 | 27,10 | 26,70 | 26,90 | -0,37% | - |
| 23.03.2026 | 26,40 | 27,00 | 26,40 | 27,00 | -0,74% | 234,00 |
| 20.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,09% | 135,00 |
| 19.03.2026 | 27,50 | 27,70 | 26,90 | 27,50 | -3,85% | - |
| 18.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 9,00 |
| 17.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 10,00 |
| 16.03.2026 | 28,20 | 28,20 | 27,60 | 27,60 | 0,00% | 34,00 |
| 13.03.2026 | 27,20 | 27,60 | 27,20 | 27,60 | -0,72% | 200,00 |
| 12.03.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -2,11% | 184,00 |
| 11.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | 5,00 |
| 10.03.2026 | 29,00 | 29,80 | 29,00 | 29,80 | 4,93% | 239,00 |
| 09.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | 100,00 |
| 06.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 1,00 |
| 05.03.2026 | 31,40 | 31,40 | 30,00 | 30,00 | 0,00% | 18,00 |
| 04.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -6,83% | 70,00 |
| 03.03.2026 | 30,20 | 34,00 | 30,20 | 32,20 | -3,59% | 1.697,00 |
| 02.03.2026 | 34,20 | 34,20 | 33,40 | 33,40 | 0,00% | 2,00 |
| 27.02.2026 | 33,70 | 33,80 | 33,30 | 33,40 | 4,38% | - |
| 26.02.2026 | 31,90 | 32,10 | 31,80 | 32,00 | -0,62% | - |
| 25.02.2026 | 31,80 | 32,20 | 31,80 | 32,20 | -0,62% | 1.873,00 |
| 24.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 20,00 |
| 23.02.2026 | 32,00 | 32,00 | 31,80 | 31,80 | 0,63% | 200,00 |
| 20.02.2026 | 31,60 | 31,60 | 31,50 | 31,60 | 5,33% | - |
| 19.02.2026 | 31,20 | 31,20 | 30,00 | 30,00 | -2,60% | 610,00 |
| 18.02.2026 | 30,80 | 30,90 | 30,60 | 30,80 | -2,53% | - |
| 17.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 65,00 |
| 16.02.2026 | 31,80 | 31,80 | 31,00 | 31,00 | -2,52% | 217,00 |
| 13.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 150,00 |
| 12.02.2026 | 33,40 | 33,40 | 32,40 | 32,80 | -2,38% | 927,00 |
| 11.02.2026 | 35,00 | 35,00 | 33,40 | 33,60 | -2,89% | 342,00 |
| 10.02.2026 | 32,40 | 34,60 | 32,40 | 34,60 | 18,49% | 1.552,00 |
| 09.02.2026 | 29,20 | 29,30 | 29,10 | 29,20 | 0,69% | - |
| 06.02.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 3,57% | 34,00 |
| 05.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 71,00 |
| 04.02.2026 | 28,00 | 29,40 | 27,20 | 28,40 | 5,97% | 2.681,00 |
| 03.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 28,00 |
| 02.02.2026 | 26,80 | 26,80 | 26,40 | 26,40 | 0,38% | 2,00 |
| 30.01.2026 | 26,20 | 26,30 | 26,10 | 26,30 | 1,54% | - |
| 29.01.2026 | 25,80 | 25,90 | 25,70 | 25,90 | 2,78% | - |
| 28.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | 55,00 |
| 27.01.2026 | 25,70 | 25,80 | 25,70 | 25,70 | -1,15% | - |
| 26.01.2026 | 26,20 | 26,20 | 25,60 | 26,00 | 1,17% | 236,00 |
| 23.01.2026 | 25,70 | 25,90 | 25,50 | 25,70 | 0,39% | - |
| 22.01.2026 | 26,00 | 26,00 | 25,60 | 25,60 | -2,29% | 301,00 |
| 21.01.2026 | 26,00 | 26,30 | 25,90 | 26,20 | 4,80% | - |
| 20.01.2026 | 25,80 | 25,80 | 25,00 | 25,00 | -6,72% | 473,00 |
| 19.01.2026 | 26,60 | 27,40 | 26,60 | 26,80 | 3,88% | 1.670,00 |
| 16.01.2026 | 25,60 | 26,20 | 25,60 | 25,80 | -0,77% | 521,00 |
| 15.01.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 2,77% | 301,00 |
| 14.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 3,69% | - |
| 13.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 12.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 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 | -0,44% | 2,00 |
| 30.12.2025 | 22,60 | 22,70 | 22,60 | 22,70 | -0,44% | - |