31,405€
0,34%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 32,29 | 32,40 | 31,40 | 31,48 | 0,58% | 65,00 |
| 15.10.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -6,20% | 1,00 |
| 14.10.2026 | 33,91 | 34,07 | 33,36 | 33,37 | -2,70% | - |
| 13.10.2026 | 34,17 | 34,45 | 34,10 | 34,30 | 2,96% | - |
| 12.10.2026 | 33,31 | 33,31 | 33,31 | 33,31 | 1,43% | 1,00 |
| 09.10.2026 | 33,14 | 33,18 | 32,75 | 32,84 | 0,05% | - |
| 08.10.2026 | 33,63 | 33,64 | 32,74 | 32,83 | -6,75% | - |
| 07.10.2026 | 35,73 | 35,73 | 35,20 | 35,20 | -2,71% | 605,00 |
| 06.10.2026 | 35,00 | 36,18 | 35,00 | 36,18 | 3,17% | 608,00 |
| 05.10.2026 | 35,59 | 35,59 | 35,07 | 35,07 | -1,76% | 23,00 |
| 02.10.2026 | 35,72 | 35,72 | 34,86 | 35,70 | 6,82% | 553,00 |
| 01.10.2026 | 33,55 | 34,54 | 33,42 | 33,42 | 0,57% | 3,00 |
| 30.09.2026 | 33,23 | 33,23 | 33,23 | 33,23 | 0,48% | 1,00 |
| 29.09.2026 | 33,08 | 33,08 | 33,07 | 33,07 | 0,88% | 280,00 |
| 28.09.2026 | 33,27 | 33,89 | 32,78 | 32,78 | -0,15% | 122,00 |
| 25.09.2026 | 32,83 | 32,83 | 32,83 | 32,83 | -0,06% | 40,00 |
| 24.09.2026 | 33,07 | 33,12 | 32,61 | 32,85 | -2,22% | - |
| 23.09.2026 | 33,61 | 33,63 | 33,57 | 33,60 | 1,40% | - |
| 22.09.2026 | 33,71 | 33,71 | 32,70 | 33,13 | 1,56% | 206,00 |
| 21.09.2026 | 33,64 | 33,64 | 32,62 | 32,62 | -3,00% | 2,00 |
| 18.09.2026 | 33,63 | 33,63 | 33,63 | 33,63 | 1,91% | 1,00 |
| 17.09.2026 | 32,79 | 33,15 | 32,61 | 33,00 | 1,10% | - |
| 16.09.2026 | 32,64 | 32,64 | 32,64 | 32,64 | 4,67% | 5,00 |
| 15.09.2026 | 31,20 | 31,45 | 30,99 | 31,19 | -0,81% | - |
| 14.09.2026 | 31,61 | 31,61 | 31,44 | 31,44 | 0,80% | 796,00 |
| 11.09.2026 | 30,97 | 31,30 | 30,71 | 31,19 | 1,50% | - |
| 10.09.2026 | 31,34 | 31,77 | 30,68 | 30,73 | -4,12% | - |
| 09.09.2026 | 32,05 | 32,05 | 32,05 | 32,05 | 1,23% | 9,00 |
| 08.09.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -2,82% | 65,00 |
| 07.09.2026 | 33,57 | 33,57 | 32,58 | 32,58 | 0,39% | 4,00 |
| 04.09.2026 | 32,06 | 32,61 | 31,93 | 32,46 | 1,06% | - |
| 03.09.2026 | 31,81 | 32,25 | 31,66 | 32,12 | 6,82% | - |
| 02.09.2026 | 29,81 | 30,13 | 29,36 | 30,07 | -0,58% | - |
| 01.09.2026 | 31,18 | 31,18 | 30,24 | 30,24 | -4,27% | 2,00 |
| 31.08.2026 | 31,00 | 31,59 | 31,00 | 31,59 | 2,53% | 3,00 |
| 28.08.2026 | 30,81 | 30,81 | 30,81 | 30,81 | -1,68% | 4,00 |
| 27.08.2026 | 31,09 | 31,50 | 31,05 | 31,34 | -1,86% | - |
| 26.08.2026 | 30,99 | 31,93 | 30,99 | 31,93 | 1,11% | 17,00 |
| 25.08.2026 | 31,35 | 31,75 | 31,02 | 31,58 | 0,61% | - |
| 24.08.2026 | 32,21 | 32,21 | 31,26 | 31,39 | 3,53% | 104,00 |
| 21.08.2026 | 30,20 | 30,59 | 30,05 | 30,32 | -2,19% | - |
| 20.08.2026 | 30,72 | 31,40 | 30,72 | 31,00 | 2,89% | 1.200,00 |
| 19.08.2026 | 30,07 | 30,13 | 30,00 | 30,13 | -4,38% | 153,00 |
| 18.08.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -3,49% | 1,00 |
| 17.08.2026 | 32,82 | 32,82 | 31,72 | 32,65 | 0,60% | 32,00 |
| 14.08.2026 | 32,67 | 32,73 | 32,38 | 32,46 | -1,71% | - |
| 13.08.2026 | 32,64 | 33,16 | 32,44 | 33,02 | 2,71% | - |
| 12.08.2026 | 32,25 | 32,25 | 32,15 | 32,15 | -0,28% | 780,00 |
| 11.08.2026 | 32,24 | 32,24 | 32,24 | 32,24 | 2,03% | 1,00 |
| 10.08.2026 | 32,82 | 32,82 | 31,60 | 31,60 | -2,96% | 82,00 |
| 07.08.2026 | 32,03 | 32,83 | 32,03 | 32,57 | 0,65% | - |
| 06.08.2026 | 32,59 | 32,63 | 32,00 | 32,36 | 0,95% | - |
| 05.08.2026 | 32,39 | 32,39 | 31,99 | 32,05 | 2,79% | 5.468,00 |
| 04.08.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 4,98% | 4,00 |
| 03.08.2026 | 30,01 | 30,30 | 29,50 | 29,70 | 6,24% | 864,00 |
| 31.07.2026 | 28,51 | 28,57 | 27,77 | 27,96 | 0,88% | - |
| 30.07.2026 | 27,71 | 27,71 | 27,71 | 27,71 | -2,33% | 15,00 |
| 29.07.2026 | 28,37 | 28,37 | 28,37 | 28,37 | -0,87% | 3,00 |
| 28.07.2026 | 28,62 | 28,62 | 28,62 | 28,62 | -0,07% | 4,00 |
| 27.07.2026 | 29,50 | 29,50 | 28,64 | 28,64 | 0,88% | 4,00 |
| 24.07.2026 | 28,25 | 28,60 | 28,14 | 28,39 | 0,57% | - |
| 23.07.2026 | 28,59 | 28,76 | 28,13 | 28,23 | 0,46% | - |
| 22.07.2026 | 28,19 | 28,24 | 27,81 | 28,10 | 1,52% | - |
| 21.07.2026 | 27,35 | 27,76 | 27,16 | 27,68 | -0,68% | - |
| 20.07.2026 | 27,87 | 27,87 | 27,87 | 27,87 | 1,66% | 1,00 |
| 17.07.2026 | 26,58 | 27,50 | 26,58 | 27,42 | -1,23% | - |
| 16.07.2026 | 28,21 | 28,33 | 27,67 | 27,76 | -0,23% | - |
| 15.07.2026 | 28,31 | 28,40 | 27,64 | 27,82 | -0,27% | - |
| 14.07.2026 | 27,67 | 28,09 | 27,65 | 27,90 | -0,59% | - |
| 13.07.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -2,99% | 1,00 |
| 10.07.2026 | 28,57 | 28,99 | 28,30 | 28,93 | 3,25% | - |
| 09.07.2026 | 27,77 | 28,06 | 27,45 | 28,02 | -0,53% | - |
| 08.07.2026 | 28,14 | 28,20 | 27,30 | 28,17 | -1,57% | - |
| 07.07.2026 | 29,18 | 29,24 | 28,52 | 28,62 | -3,85% | - |
| 06.07.2026 | 29,76 | 29,76 | 29,07 | 29,76 | 2,82% | 72,00 |
| 03.07.2026 | 28,94 | 29,00 | 28,80 | 28,95 | 0,71% | - |
| 02.07.2026 | 28,08 | 28,74 | 28,08 | 28,74 | 3,34% | 32,00 |
| 01.07.2026 | 28,62 | 28,62 | 27,81 | 27,81 | -0,57% | 2,00 |
| 30.06.2026 | 26,80 | 27,97 | 26,80 | 27,97 | -0,04% | 62,00 |
| 29.06.2026 | 27,98 | 27,98 | 27,98 | 27,98 | -1,44% | 1,00 |
| 26.06.2026 | 28,17 | 28,58 | 27,39 | 28,39 | 0,78% | - |
| 25.06.2026 | 28,94 | 29,01 | 28,11 | 28,17 | -3,25% | - |
| 24.06.2026 | 29,12 | 29,40 | 28,96 | 29,12 | -0,90% | - |
| 23.06.2026 | 28,72 | 29,38 | 28,72 | 29,38 | -2,75% | 172,00 |
| 22.06.2026 | 30,01 | 30,29 | 30,01 | 30,21 | 0,50% | 258,00 |
| 19.06.2026 | 30,10 | 30,10 | 30,06 | 30,06 | 0,40% | 187,00 |
| 18.06.2026 | 29,50 | 30,14 | 29,32 | 29,94 | 2,50% | - |
| 17.06.2026 | 29,21 | 29,21 | 29,21 | 29,21 | 2,82% | 25,00 |
| 16.06.2026 | 28,41 | 28,41 | 28,41 | 28,41 | -2,67% | 15,00 |
| 15.06.2026 | 29,92 | 29,92 | 29,02 | 29,19 | 5,49% | 254,00 |
| 12.06.2026 | 27,25 | 27,74 | 27,10 | 27,67 | 5,77% | - |
| 11.06.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -1,39% | 186,00 |
| 10.06.2026 | 26,53 | 26,53 | 26,53 | 26,53 | -2,96% | 49,00 |
| 09.06.2026 | 26,85 | 27,50 | 26,85 | 27,34 | -1,30% | 2.364,00 |
| 08.06.2026 | 27,11 | 27,70 | 27,11 | 27,70 | 1,41% | 26,00 |
| 05.06.2026 | 28,13 | 29,03 | 27,29 | 27,32 | -1,55% | - |
| 04.06.2026 | 27,66 | 28,49 | 27,46 | 27,75 | -3,26% | - |
| 03.06.2026 | 28,73 | 28,73 | 28,68 | 28,68 | 8,02% | 11,00 |
| 02.06.2026 | 26,62 | 26,64 | 26,40 | 26,55 | -2,85% | - |
| 01.06.2026 | 28,27 | 28,27 | 27,33 | 27,33 | -4,41% | 6,00 |