16,976€
-3,54%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 16,71 | 16,98 | 16,53 | 16,97 | -3,55% | 795,00 |
| 18.06.2025 | 16,29 | 17,80 | 16,20 | 17,60 | 6,89% | 2.845,00 |
| 17.06.2025 | 16,62 | 16,67 | 16,32 | 16,47 | -5,90% | 2.576,00 |
| 16.06.2025 | 17,34 | 17,65 | 17,30 | 17,50 | 3,15% | 11.607,00 |
| 13.06.2025 | 17,12 | 17,26 | 16,89 | 16,96 | -1,92% | 345,00 |
| 12.06.2025 | 17,47 | 17,50 | 17,30 | 17,30 | -0,67% | 591,00 |
| 11.06.2025 | 17,50 | 17,61 | 17,35 | 17,41 | -0,34% | 62,00 |
| 10.06.2025 | 17,48 | 17,59 | 17,35 | 17,47 | -0,23% | 88,00 |
| 09.06.2025 | 17,43 | 17,73 | 17,35 | 17,51 | -1,46% | 257,00 |
| 06.06.2025 | 17,64 | 17,98 | 17,60 | 17,77 | 2,68% | 404,00 |
| 05.06.2025 | 17,43 | 17,51 | 17,25 | 17,31 | -2,11% | 156,00 |
| 04.06.2025 | 17,63 | 17,86 | 17,62 | 17,68 | 0,07% | 471,00 |
| 03.06.2025 | 17,61 | 17,68 | 17,50 | 17,67 | -1,19% | 85,00 |
| 02.06.2025 | 17,75 | 18,21 | 17,66 | 17,88 | 1,31% | 1.471,00 |
| 30.05.2025 | 17,81 | 17,88 | 17,49 | 17,65 | 1,54% | 146,00 |
| 29.05.2025 | 17,63 | 17,73 | 17,29 | 17,38 | -1,10% | 170,00 |
| 28.05.2025 | 17,60 | 17,77 | 17,37 | 17,57 | -2,67% | 98,00 |
| 27.05.2025 | 17,82 | 18,23 | 17,82 | 18,05 | -2,16% | 295,00 |
| 26.05.2025 | 18,02 | 18,46 | 17,83 | 18,45 | 3,09% | 868,00 |
| 23.05.2025 | 17,65 | 18,10 | 17,42 | 17,90 | 0,75% | 31,00 |
| 22.05.2025 | 17,72 | 17,91 | 17,61 | 17,77 | -0,08% | 1.946,00 |
| 21.05.2025 | 17,63 | 17,93 | 17,60 | 17,78 | 1,24% | 31,00 |
| 20.05.2025 | 17,52 | 17,73 | 17,50 | 17,56 | -0,91% | 41,00 |
| 19.05.2025 | 17,75 | 17,77 | 17,52 | 17,73 | -0,82% | 533,00 |
| 16.05.2025 | 17,76 | 18,00 | 17,65 | 17,87 | -0,62% | 218,00 |
| 15.05.2025 | 17,70 | 18,04 | 17,37 | 17,98 | 5,13% | 1.497,00 |
| 14.05.2025 | 17,35 | 17,55 | 17,08 | 17,11 | -3,87% | 592,00 |
| 13.05.2025 | 17,59 | 17,97 | 17,50 | 17,79 | -1,84% | 161,00 |
| 12.05.2025 | 17,55 | 18,16 | 17,53 | 18,13 | 1,85% | - |
| 09.05.2025 | 18,42 | 18,43 | 17,41 | 17,80 | -5,03% | 1.156,00 |
| 08.05.2025 | 18,50 | 18,86 | 18,29 | 18,74 | 1,05% | 71,00 |
| 07.05.2025 | 18,48 | 18,67 | 18,38 | 18,55 | -0,74% | 5,00 |
| 06.05.2025 | 18,60 | 18,73 | 18,58 | 18,68 | 0,46% | - |
| 05.05.2025 | 18,51 | 18,77 | 18,33 | 18,60 | 0,75% | 54,00 |
| 02.05.2025 | 18,29 | 18,50 | 18,09 | 18,46 | -1,02% | 13,00 |
| 30.04.2025 | 18,54 | 18,67 | 18,33 | 18,65 | -2,92% | - |
| 29.04.2025 | 19,19 | 19,36 | 18,97 | 19,21 | 0,76% | 21,00 |
| 28.04.2025 | 18,60 | 19,09 | 18,59 | 19,07 | 3,00% | 31,00 |
| 25.04.2025 | 18,34 | 18,53 | 18,27 | 18,51 | -0,02% | 271,00 |
| 24.04.2025 | 18,27 | 18,66 | 18,08 | 18,52 | 0,53% | 308,00 |
| 23.04.2025 | 18,26 | 18,61 | 18,10 | 18,42 | -0,01% | 53,00 |
| 22.04.2025 | 18,16 | 18,58 | 18,10 | 18,42 | 0,56% | 94,00 |
| 17.04.2025 | 18,28 | 18,57 | 18,13 | 18,32 | 1,42% | 181,00 |
| 16.04.2025 | 18,08 | 18,39 | 17,95 | 18,06 | -1,82% | - |
| 15.04.2025 | 18,21 | 18,57 | 18,19 | 18,40 | 0,42% | 433,00 |
| 14.04.2025 | 18,24 | 18,71 | 18,09 | 18,32 | 1,28% | 50,00 |
| 11.04.2025 | 18,26 | 18,29 | 17,57 | 18,09 | 1,04% | 41,00 |
| 10.04.2025 | 18,68 | 18,86 | 17,47 | 17,90 | -6,73% | 75,00 |
| 09.04.2025 | 17,66 | 19,21 | 17,37 | 19,19 | 6,41% | 600,00 |
| 08.04.2025 | 18,07 | 18,92 | 17,85 | 18,03 | 2,00% | 251,00 |
| 07.04.2025 | 17,14 | 18,26 | 16,37 | 17,68 | 1,53% | 630,00 |
| 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 |