17,400€
-6,15%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,18 | 18,58 | 17,09 | 17,41 | -6,07% | 1.218,00 |
| 03.04.2025 | 18,84 | 19,19 | 18,42 | 18,54 | -2,93% | - |
| 02.04.2025 | 19,15 | 19,28 | 19,00 | 19,10 | -3,06% | 541,00 |
| 01.04.2025 | 19,60 | 20,10 | 19,42 | 19,70 | -1,00% | 118,00 |
| 31.03.2025 | 19,84 | 19,93 | 19,59 | 19,90 | 0,43% | 22,00 |
| 28.03.2025 | 20,14 | 20,21 | 19,80 | 19,82 | -5,79% | 93,00 |
| 27.03.2025 | 21,19 | 21,22 | 20,91 | 21,04 | -0,41% | - |
| 26.03.2025 | 21,28 | 21,30 | 21,05 | 21,12 | -0,95% | 50,00 |
| 25.03.2025 | 20,90 | 21,43 | 20,78 | 21,33 | 1,21% | 419,00 |
| 24.03.2025 | 21,12 | 21,33 | 20,84 | 21,07 | -1,06% | 360,00 |
| 21.03.2025 | 21,46 | 21,50 | 21,22 | 21,30 | -1,83% | 202,00 |
| 20.03.2025 | 21,69 | 21,99 | 21,66 | 21,69 | 0,40% | 5,00 |
| 19.03.2025 | 21,36 | 21,71 | 21,36 | 21,61 | 1,49% | - |
| 18.03.2025 | 21,31 | 21,51 | 21,09 | 21,29 | -0,99% | 68,00 |
| 17.03.2025 | 21,39 | 21,69 | 21,17 | 21,50 | 0,46% | 17,00 |
| 14.03.2025 | 21,24 | 21,49 | 21,16 | 21,40 | 1,01% | 35,00 |
| 13.03.2025 | 21,19 | 21,36 | 21,01 | 21,19 | -0,24% | 36,00 |
| 12.03.2025 | 21,09 | 21,35 | 21,05 | 21,24 | 3,77% | - |
| 11.03.2025 | 21,09 | 21,09 | 20,13 | 20,47 | -1,72% | 470,00 |
| 10.03.2025 | 21,14 | 21,18 | 20,74 | 20,82 | -4,64% | - |
| 07.03.2025 | 21,47 | 21,86 | 21,22 | 21,84 | 5,47% | 1.328,00 |
| 06.03.2025 | 21,01 | 21,13 | 20,55 | 20,70 | -1,18% | 313,00 |
| 05.03.2025 | 21,01 | 21,16 | 20,73 | 20,95 | -0,44% | 48,00 |
| 04.03.2025 | 21,51 | 21,55 | 20,81 | 21,04 | -0,60% | 284,00 |
| 03.03.2025 | 21,50 | 21,64 | 21,10 | 21,17 | -0,73% | 153,00 |
| 28.02.2025 | 21,37 | 21,59 | 21,19 | 21,33 | -1,81% | 15,00 |
| 27.02.2025 | 21,60 | 21,86 | 21,01 | 21,72 | 3,81% | 371,00 |
| 26.02.2025 | 21,17 | 21,22 | 20,83 | 20,92 | -0,02% | 3.296,00 |
| 25.02.2025 | 21,33 | 21,44 | 20,88 | 20,93 | -2,47% | 476,00 |
| 24.02.2025 | 21,51 | 21,72 | 21,27 | 21,46 | -0,57% | 1.476,00 |
| 21.02.2025 | 21,32 | 21,60 | 21,29 | 21,58 | 1,20% | 50,00 |
| 20.02.2025 | 21,33 | 21,34 | 20,90 | 21,32 | 1,92% | 400,00 |
| 19.02.2025 | 21,33 | 21,57 | 20,90 | 20,92 | -1,89% | 673,00 |
| 18.02.2025 | 21,31 | 21,58 | 21,07 | 21,32 | -0,06% | 97,00 |
| 17.02.2025 | 21,30 | 21,59 | 21,12 | 21,34 | -0,89% | 1.762,00 |
| 14.02.2025 | 21,20 | 21,74 | 21,02 | 21,53 | 1,41% | 59,00 |
| 13.02.2025 | 21,17 | 21,38 | 21,02 | 21,23 | 0,46% | 28,00 |
| 12.02.2025 | 21,31 | 21,52 | 21,07 | 21,13 | -2,87% | 310,00 |
| 11.02.2025 | 22,13 | 22,13 | 21,63 | 21,76 | -0,68% | 619,00 |
| 10.02.2025 | 21,29 | 22,02 | 21,00 | 21,91 | 1,88% | 897,00 |
| 07.02.2025 | 20,95 | 21,60 | 20,89 | 21,50 | 3,81% | 17.648,00 |
| 06.02.2025 | 20,37 | 20,73 | 19,93 | 20,71 | 3,96% | 299,00 |
| 05.02.2025 | 20,00 | 20,23 | 19,90 | 19,92 | 1,68% | 300,00 |
| 04.02.2025 | 19,75 | 19,76 | 19,36 | 19,59 | -1,02% | - |
| 03.02.2025 | 19,81 | 20,11 | 19,73 | 19,79 | -0,35% | 7,00 |
| 31.01.2025 | 19,88 | 19,95 | 19,79 | 19,86 | 1,71% | - |
| 30.01.2025 | 19,79 | 20,01 | 19,29 | 19,53 | 1,52% | 27,00 |
| 29.01.2025 | 19,66 | 19,69 | 19,24 | 19,24 | -0,82% | 409,00 |
| 28.01.2025 | 19,30 | 19,50 | 19,13 | 19,40 | 0,90% | 901,00 |
| 27.01.2025 | 19,36 | 19,70 | 19,21 | 19,22 | -0,31% | 279,00 |
| 24.01.2025 | 19,21 | 19,41 | 19,00 | 19,28 | 0,39% | 261,00 |
| 23.01.2025 | 19,15 | 19,37 | 19,15 | 19,21 | 1,89% | 262,00 |
| 22.01.2025 | 19,22 | 19,22 | 18,73 | 18,85 | -2,39% | 521,00 |
| 21.01.2025 | 19,41 | 19,56 | 19,30 | 19,31 | 0,19% | 143,00 |
| 20.01.2025 | 19,36 | 19,39 | 19,27 | 19,28 | 1,04% | - |
| 17.01.2025 | 19,12 | 19,14 | 19,01 | 19,08 | 1,13% | - |
| 16.01.2025 | 18,77 | 19,04 | 18,63 | 18,87 | 0,33% | 390,00 |
| 15.01.2025 | 18,89 | 19,00 | 18,70 | 18,80 | -0,13% | 455,00 |
| 14.01.2025 | 18,62 | 18,90 | 18,62 | 18,83 | -3,32% | 677,00 |
| 13.01.2025 | 19,18 | 19,59 | 19,12 | 19,47 | 2,49% | 87,00 |
| 10.01.2025 | 18,97 | 19,07 | 18,88 | 19,00 | -0,71% | 661,00 |
| 09.01.2025 | 19,21 | 19,31 | 18,96 | 19,14 | -1,28% | 367,00 |
| 08.01.2025 | 19,36 | 19,62 | 19,19 | 19,38 | 0,70% | 395,00 |
| 07.01.2025 | 19,06 | 20,00 | 18,89 | 19,25 | -2,76% | 3.128,00 |
| 06.01.2025 | 19,47 | 20,10 | 19,31 | 19,80 | 1,99% | 528,00 |
| 03.01.2025 | 19,34 | 19,65 | 19,12 | 19,41 | 0,49% | 649,00 |
| 02.01.2025 | 19,23 | 19,50 | 19,07 | 19,31 | 0,71% | 196,00 |
| 30.12.2024 | 19,26 | 19,37 | 18,96 | 19,18 | 0,66% | 46,00 |
| 27.12.2024 | 19,14 | 19,33 | 18,93 | 19,05 | 6,12% | 177,00 |
| 23.12.2024 | 18,07 | 18,45 | 17,69 | 17,95 | -1,51% | 3.499,00 |
| 20.12.2024 | 18,31 | 18,51 | 18,23 | 18,23 | 0,19% | 382,00 |
| 19.12.2024 | 18,38 | 18,38 | 18,16 | 18,19 | -1,95% | - |
| 18.12.2024 | 18,58 | 18,61 | 18,48 | 18,56 | 1,80% | - |
| 17.12.2024 | 18,24 | 18,47 | 17,98 | 18,23 | -3,35% | 8.422,00 |
| 16.12.2024 | 18,86 | 18,98 | 18,74 | 18,86 | -0,96% | 20,00 |
| 13.12.2024 | 19,22 | 19,23 | 18,90 | 19,04 | -0,09% | 55,00 |
| 12.12.2024 | 19,12 | 19,18 | 18,89 | 19,06 | -2,25% | 17.837,00 |
| 11.12.2024 | 19,34 | 19,72 | 19,16 | 19,50 | 1,38% | 16.586,00 |
| 10.12.2024 | 19,19 | 19,24 | 19,05 | 19,23 | 1,42% | 406,00 |
| 09.12.2024 | 19,10 | 19,22 | 18,80 | 18,96 | -0,85% | 3,00 |
| 06.12.2024 | 19,13 | 19,17 | 18,99 | 19,13 | 0,37% | - |
| 05.12.2024 | 19,19 | 19,19 | 18,83 | 19,06 | -0,61% | 150,00 |
| 04.12.2024 | 19,23 | 19,35 | 19,13 | 19,17 | -1,58% | 5,00 |
| 03.12.2024 | 19,44 | 19,59 | 19,20 | 19,48 | -0,04% | 191,00 |
| 02.12.2024 | 19,32 | 19,65 | 19,18 | 19,49 | 0,83% | 31,00 |
| 29.11.2024 | 19,29 | 19,54 | 19,26 | 19,33 | 0,65% | 218,00 |
| 28.11.2024 | 19,21 | 19,24 | 19,15 | 19,20 | 1,10% | - |
| 27.11.2024 | 19,03 | 19,06 | 18,97 | 18,99 | -0,37% | - |
| 26.11.2024 | 18,97 | 19,08 | 18,80 | 19,06 | -0,24% | 1,00 |
| 25.11.2024 | 18,91 | 19,33 | 18,91 | 19,11 | -1,44% | 288,00 |
| 22.11.2024 | 19,28 | 19,55 | 19,24 | 19,39 | 0,85% | - |
| 21.11.2024 | 19,08 | 19,23 | 19,06 | 19,23 | 1,15% | - |
| 20.11.2024 | 18,96 | 19,09 | 18,95 | 19,01 | -1,77% | - |
| 19.11.2024 | 19,19 | 19,45 | 19,19 | 19,35 | -1,43% | - |
| 18.11.2024 | 19,42 | 19,73 | 19,20 | 19,63 | 3,00% | 257,00 |
| 15.11.2024 | 18,79 | 19,09 | 18,78 | 19,06 | 0,03% | 15,00 |
| 14.11.2024 | 18,70 | 19,05 | 18,70 | 19,05 | 0,45% | - |
| 13.11.2024 | 18,93 | 19,12 | 18,92 | 18,97 | -1,44% | 125,00 |
| 12.11.2024 | 19,33 | 19,51 | 19,10 | 19,24 | -0,58% | 89,00 |
| 11.11.2024 | 19,27 | 19,54 | 19,26 | 19,35 | -1,39% | 2,00 |