19,743€
-0,73%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 19,77 | 19,95 | 19,54 | 19,74 | -0,73% | 12,00 |
| 25.06.2024 | 19,80 | 20,05 | 19,77 | 19,89 | 1,92% | 10,00 |
| 24.06.2024 | 19,56 | 19,80 | 19,35 | 19,51 | -0,05% | 2.793,00 |
| 21.06.2024 | 19,58 | 19,66 | 19,51 | 19,52 | -0,78% | - |
| 20.06.2024 | 19,75 | 19,96 | 19,61 | 19,68 | 0,22% | 75,00 |
| 19.06.2024 | 19,76 | 19,79 | 19,49 | 19,63 | -2,12% | 54,00 |
| 18.06.2024 | 19,58 | 20,14 | 19,34 | 20,06 | 1,21% | 1.811,00 |
| 17.06.2024 | 19,60 | 19,82 | 19,38 | 19,82 | 0,77% | 245,00 |
| 14.06.2024 | 19,69 | 19,90 | 19,52 | 19,67 | 0,79% | 205,00 |
| 13.06.2024 | 19,62 | 19,69 | 19,42 | 19,51 | -2,52% | 191,00 |
| 12.06.2024 | 20,04 | 20,22 | 19,72 | 20,02 | 0,27% | 1.160,00 |
| 11.06.2024 | 20,01 | 20,27 | 19,92 | 19,96 | -1,29% | 219,00 |
| 10.06.2024 | 20,17 | 20,42 | 20,06 | 20,22 | 1,79% | 27,00 |
| 07.06.2024 | 20,07 | 20,15 | 19,77 | 19,87 | 1,69% | 31,00 |
| 06.06.2024 | 19,75 | 19,78 | 19,52 | 19,54 | -0,86% | 151,00 |
| 05.06.2024 | 19,95 | 19,95 | 19,32 | 19,71 | -3,27% | 2.831,00 |
| 04.06.2024 | 20,29 | 20,69 | 20,15 | 20,37 | 1,81% | - |
| 03.06.2024 | 20,12 | 20,38 | 20,01 | 20,01 | -1,86% | 18,00 |
| 31.05.2024 | 20,24 | 20,45 | 19,96 | 20,39 | 1,47% | 547,00 |
| 30.05.2024 | 19,75 | 20,23 | 19,72 | 20,10 | 2,77% | 440,00 |
| 29.05.2024 | 19,64 | 19,83 | 19,55 | 19,55 | -1,72% | 10,00 |
| 28.05.2024 | 19,87 | 20,09 | 19,83 | 19,90 | -0,43% | 13,00 |
| 27.05.2024 | 19,99 | 20,16 | 19,76 | 19,98 | 1,49% | 217,00 |
| 24.05.2024 | 19,65 | 19,83 | 19,41 | 19,69 | 2,05% | 132,00 |
| 23.05.2024 | 19,58 | 19,77 | 19,28 | 19,29 | -1,07% | 87,00 |
| 22.05.2024 | 19,51 | 19,68 | 19,40 | 19,50 | -2,36% | 553,00 |
| 21.05.2024 | 19,71 | 19,98 | 19,69 | 19,98 | 0,53% | 148,00 |
| 20.05.2024 | 19,82 | 20,05 | 19,62 | 19,87 | 0,63% | 55,00 |
| 17.05.2024 | 19,40 | 20,00 | 19,38 | 19,75 | 2,75% | 600,00 |
| 16.05.2024 | 19,33 | 19,59 | 19,22 | 19,22 | -3,12% | 357,00 |
| 15.05.2024 | 19,61 | 19,93 | 19,58 | 19,84 | -1,36% | 238,00 |
| 14.05.2024 | 19,97 | 20,50 | 19,77 | 20,11 | 2,98% | 3.748,00 |
| 13.05.2024 | 19,90 | 19,90 | 19,26 | 19,53 | -0,35% | 1.958,00 |
| 10.05.2024 | 19,72 | 19,90 | 19,50 | 19,60 | 0,23% | 931,00 |
| 09.05.2024 | 20,42 | 20,42 | 19,35 | 19,55 | -5,43% | 1.504,00 |
| 08.05.2024 | 20,43 | 20,76 | 20,35 | 20,67 | -0,27% | 38,00 |
| 07.05.2024 | 20,78 | 21,03 | 20,66 | 20,73 | -3,86% | 154,00 |
| 06.05.2024 | 21,32 | 21,85 | 21,30 | 21,56 | 1,64% | 1,00 |
| 03.05.2024 | 20,76 | 22,18 | 20,70 | 21,21 | 2,25% | 750,00 |
| 02.05.2024 | 20,83 | 20,98 | 20,61 | 20,75 | -0,04% | 34,00 |
| 30.04.2024 | 21,09 | 21,17 | 20,74 | 20,75 | -0,31% | 889,00 |
| 29.04.2024 | 20,71 | 21,02 | 20,66 | 20,82 | 0,99% | 24,00 |
| 26.04.2024 | 20,57 | 20,85 | 20,24 | 20,61 | 0,41% | 128,00 |
| 25.04.2024 | 20,55 | 20,61 | 20,30 | 20,53 | -2,72% | 461,00 |
| 24.04.2024 | 21,05 | 21,25 | 20,98 | 21,10 | -0,68% | 101,00 |
| 23.04.2024 | 21,17 | 21,50 | 21,13 | 21,25 | -1,86% | 202,00 |
| 22.04.2024 | 21,09 | 21,82 | 21,03 | 21,65 | 4,74% | 1.061,00 |
| 19.04.2024 | 20,76 | 20,91 | 20,62 | 20,67 | -1,84% | 73,00 |
| 18.04.2024 | 21,00 | 21,50 | 20,82 | 21,06 | 1,00% | 1.261,00 |
| 17.04.2024 | 20,91 | 20,96 | 20,59 | 20,85 | -2,08% | 275,00 |
| 16.04.2024 | 21,31 | 21,45 | 21,16 | 21,29 | -1,80% | 276,00 |
| 15.04.2024 | 21,96 | 22,25 | 21,65 | 21,68 | 0,05% | 3.225,00 |
| 12.04.2024 | 21,92 | 22,15 | 21,63 | 21,67 | -1,79% | 142,00 |
| 11.04.2024 | 21,97 | 22,17 | 21,81 | 22,07 | 0,10% | 223,00 |
| 10.04.2024 | 22,00 | 22,22 | 21,81 | 22,05 | 0,23% | 105,00 |
| 09.04.2024 | 21,98 | 22,05 | 21,86 | 22,00 | -0,45% | 36,00 |
| 08.04.2024 | 22,11 | 22,44 | 21,88 | 22,10 | -0,72% | 1.739,00 |
| 05.04.2024 | 21,96 | 22,30 | 21,69 | 22,26 | 1,78% | 597,00 |
| 04.04.2024 | 21,84 | 22,23 | 21,73 | 21,87 | -1,81% | 1.505,00 |
| 03.04.2024 | 22,10 | 22,35 | 21,96 | 22,27 | -1,27% | 124,00 |
| 02.04.2024 | 22,68 | 22,92 | 22,43 | 22,56 | 0,83% | 265,00 |
| 28.03.2024 | 22,23 | 22,56 | 22,03 | 22,37 | -2,65% | 358,00 |
| 27.03.2024 | 22,88 | 23,21 | 22,84 | 22,98 | 0,37% | 17,00 |
| 26.03.2024 | 22,83 | 23,22 | 22,82 | 22,90 | -0,20% | 2.107,00 |
| 25.03.2024 | 22,95 | 23,10 | 22,83 | 22,94 | 0,27% | 448,00 |
| 22.03.2024 | 22,71 | 23,10 | 22,71 | 22,88 | 1,16% | 390,00 |
| 21.03.2024 | 22,44 | 22,68 | 22,24 | 22,62 | -0,89% | 180,00 |
| 20.03.2024 | 22,54 | 22,98 | 22,50 | 22,82 | 0,78% | 555,00 |
| 19.03.2024 | 22,43 | 22,71 | 22,32 | 22,64 | 1,20% | 242,00 |
| 18.03.2024 | 22,25 | 22,45 | 22,25 | 22,37 | 0,52% | 497,00 |
| 15.03.2024 | 22,15 | 22,42 | 21,82 | 22,26 | 0,62% | 296,00 |
| 14.03.2024 | 22,15 | 22,39 | 21,95 | 22,12 | -2,79% | 24,00 |
| 13.03.2024 | 22,35 | 22,80 | 22,13 | 22,76 | 0,45% | 333,00 |
| 12.03.2024 | 22,36 | 22,93 | 22,24 | 22,65 | -1,58% | 965,00 |
| 11.03.2024 | 23,00 | 23,11 | 22,79 | 23,02 | -0,54% | 2.755,00 |
| 08.03.2024 | 23,30 | 23,68 | 23,14 | 23,14 | 0,04% | 40,00 |
| 07.03.2024 | 23,09 | 23,30 | 23,01 | 23,13 | -0,96% | 167,00 |
| 06.03.2024 | 23,20 | 23,54 | 23,20 | 23,36 | 0,75% | 1.144,00 |
| 05.03.2024 | 23,18 | 23,30 | 23,01 | 23,18 | 0,14% | 175,00 |
| 04.03.2024 | 23,13 | 23,37 | 23,01 | 23,15 | -1,03% | 152,00 |
| 01.03.2024 | 23,26 | 23,57 | 23,21 | 23,39 | 1,71% | 101,00 |
| 29.02.2024 | 22,92 | 23,06 | 22,62 | 23,00 | -0,47% | 155,00 |
| 28.02.2024 | 23,21 | 23,22 | 22,90 | 23,10 | 1,19% | 65,00 |
| 27.02.2024 | 22,80 | 22,90 | 22,36 | 22,83 | 3,87% | 1.854,00 |
| 26.02.2024 | 22,00 | 22,40 | 21,83 | 21,98 | -3,38% | 2.575,00 |
| 23.02.2024 | 21,97 | 25,10 | 21,95 | 22,75 | 3,48% | 11.241,00 |
| 22.02.2024 | 22,06 | 22,80 | 21,76 | 21,99 | -0,12% | 4.512,00 |
| 21.02.2024 | 21,99 | 22,05 | 21,91 | 22,01 | -0,82% | - |
| 20.02.2024 | 22,31 | 22,36 | 22,10 | 22,20 | -0,08% | - |
| 19.02.2024 | 22,18 | 22,44 | 21,92 | 22,21 | 3,18% | 256,00 |
| 16.02.2024 | 21,73 | 21,95 | 21,43 | 21,53 | 0,42% | 160,00 |
| 15.02.2024 | 21,35 | 21,53 | 21,23 | 21,44 | 0,27% | 186,00 |
| 14.02.2024 | 21,20 | 21,55 | 21,20 | 21,38 | -2,70% | 740,00 |
| 13.02.2024 | 22,32 | 22,32 | 21,83 | 21,97 | -1,27% | 718,00 |
| 12.02.2024 | 22,46 | 22,47 | 22,20 | 22,26 | 0,10% | 122,00 |
| 09.02.2024 | 22,13 | 22,24 | 22,09 | 22,23 | -1,19% | - |
| 08.02.2024 | 22,48 | 22,56 | 22,19 | 22,50 | -1,96% | 250,00 |
| 07.02.2024 | 22,33 | 23,02 | 22,32 | 22,95 | 2,48% | 2.037,00 |
| 06.02.2024 | 21,99 | 22,54 | 21,97 | 22,40 | -0,06% | 355,00 |
| 05.02.2024 | 22,24 | 22,90 | 22,16 | 22,41 | 0,38% | 1.248,00 |