17,958€
-0,17%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,10 | 18,18 | 17,96 | 17,96 | -0,14% | 280,00 |
| 22.08.2025 | 17,90 | 17,99 | 17,90 | 17,99 | 2,40% | 700,00 |
| 21.08.2025 | 17,73 | 17,94 | 17,57 | 17,57 | -0,16% | 499,00 |
| 20.08.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -0,54% | 5,00 |
| 19.08.2025 | 17,39 | 17,69 | 17,39 | 17,69 | 2,61% | 21,00 |
| 18.08.2025 | 17,21 | 17,60 | 17,21 | 17,24 | -0,61% | 282,00 |
| 15.08.2025 | 17,72 | 17,72 | 17,25 | 17,35 | 0,47% | 1.095,00 |
| 14.08.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,02% | 20,00 |
| 13.08.2025 | 17,29 | 17,29 | 17,27 | 17,27 | 0,69% | 308,00 |
| 12.08.2025 | 17,33 | 17,33 | 16,70 | 17,15 | -1,29% | 7.783,00 |
| 11.08.2025 | 17,38 | 17,38 | 17,37 | 17,37 | -2,05% | 57,00 |
| 08.08.2025 | 17,64 | 17,74 | 17,31 | 17,74 | 2,34% | 532,00 |
| 07.08.2025 | 17,12 | 17,42 | 16,84 | 17,33 | 3,46% | 605,00 |
| 06.08.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,21% | 150,00 |
| 05.08.2025 | 16,90 | 17,13 | 16,80 | 17,13 | -0,01% | 434,00 |
| 04.08.2025 | 16,70 | 17,13 | 16,70 | 17,13 | 1,55% | 101,00 |
| 01.08.2025 | 16,88 | 16,88 | 16,38 | 16,87 | -0,48% | 1.134,00 |
| 31.07.2025 | 16,95 | 17,14 | 16,95 | 16,95 | -1,44% | 610,00 |
| 30.07.2025 | 17,16 | 17,20 | 17,15 | 17,20 | 2,81% | 275,00 |
| 29.07.2025 | 16,79 | 16,81 | 16,73 | 16,73 | -2,80% | 501,00 |
| 28.07.2025 | 16,75 | 17,21 | 16,75 | 17,21 | 2,10% | 1.130,00 |
| 25.07.2025 | 16,73 | 16,88 | 16,73 | 16,86 | -2,55% | 502,00 |
| 24.07.2025 | 17,25 | 17,45 | 17,23 | 17,30 | 1,24% | 1.340,00 |
| 23.07.2025 | 16,93 | 17,09 | 16,93 | 17,09 | 1,42% | 6.138,00 |
| 22.07.2025 | 16,50 | 16,85 | 16,50 | 16,85 | 4,01% | 400,00 |
| 21.07.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 1,54% | 68,00 |
| 18.07.2025 | 16,19 | 16,19 | 15,95 | 15,95 | -2,54% | 261,00 |
| 17.07.2025 | 16,41 | 16,41 | 16,37 | 16,37 | 1,02% | 41,00 |
| 16.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 1,00 |
| 15.07.2025 | 16,50 | 16,61 | 16,27 | 16,60 | 0,61% | 1.008,00 |
| 14.07.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,11% | 461,00 |
| 11.07.2025 | 16,78 | 16,78 | 16,69 | 16,69 | 2,89% | 177,00 |
| 10.07.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,50% | 5,00 |
| 09.07.2025 | 15,95 | 16,30 | 15,95 | 16,30 | 0,11% | 489,00 |
| 08.07.2025 | 16,27 | 16,28 | 15,95 | 16,28 | 2,00% | 2.097,00 |
| 07.07.2025 | 16,20 | 16,20 | 15,96 | 15,96 | -3,20% | 161,00 |
| 04.07.2025 | 16,48 | 16,49 | 16,30 | 16,49 | -1,77% | 442,00 |
| 03.07.2025 | 16,65 | 16,79 | 16,65 | 16,79 | 3,02% | 4.863,00 |
| 02.07.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 0,98% | 309,00 |
| 01.07.2025 | 16,15 | 16,19 | 16,13 | 16,14 | -0,06% | 5.773,00 |
| 30.06.2025 | 16,33 | 16,36 | 16,15 | 16,15 | -1,52% | 1.676,00 |
| 27.06.2025 | 16,27 | 16,40 | 16,27 | 16,40 | 1,75% | 168,00 |
| 26.06.2025 | 16,08 | 16,12 | 16,07 | 16,12 | 2,13% | 282,00 |
| 25.06.2025 | 16,20 | 16,21 | 15,78 | 15,78 | -0,77% | 421,00 |
| 24.06.2025 | 15,88 | 16,22 | 15,88 | 15,90 | -0,74% | 92,00 |
| 23.06.2025 | 16,00 | 16,02 | 15,70 | 16,02 | -2,30% | 726,00 |
| 20.06.2025 | 16,52 | 16,52 | 16,39 | 16,40 | -1,86% | 311,00 |
| 19.06.2025 | 16,92 | 16,95 | 16,71 | 16,71 | -3,97% | 1.508,00 |
| 18.06.2025 | 16,10 | 17,80 | 16,10 | 17,40 | 5,11% | 2.845,00 |
| 17.06.2025 | 16,77 | 16,77 | 16,20 | 16,55 | -5,66% | 2.576,00 |
| 16.06.2025 | 17,47 | 17,55 | 17,41 | 17,55 | 3,91% | 11.607,00 |
| 13.06.2025 | 17,26 | 17,26 | 16,89 | 16,89 | -3,03% | 345,00 |
| 12.06.2025 | 17,50 | 17,50 | 17,35 | 17,42 | 0,37% | 591,00 |
| 11.06.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | 62,00 |
| 10.06.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,01% | 88,00 |
| 09.06.2025 | 17,61 | 17,73 | 17,35 | 17,35 | -2,59% | 257,00 |
| 06.06.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 1,78% | 404,00 |
| 05.06.2025 | 17,28 | 17,50 | 17,28 | 17,50 | -1,80% | 156,00 |
| 04.06.2025 | 17,50 | 17,86 | 17,50 | 17,82 | 1,82% | 471,00 |
| 03.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,58% | 85,00 |
| 02.06.2025 | 17,89 | 18,21 | 17,82 | 17,97 | 0,48% | 1.471,00 |
| 30.05.2025 | 17,59 | 17,88 | 17,49 | 17,88 | 0,85% | 146,00 |
| 29.05.2025 | 17,48 | 17,73 | 17,48 | 17,73 | 1,92% | 170,00 |
| 28.05.2025 | 17,37 | 17,77 | 17,37 | 17,40 | -4,55% | 98,00 |
| 27.05.2025 | 17,98 | 18,23 | 17,86 | 18,23 | -1,15% | 295,00 |
| 26.05.2025 | 18,23 | 18,44 | 17,83 | 18,44 | 1,87% | 868,00 |
| 23.05.2025 | 17,89 | 18,10 | 17,71 | 18,10 | 2,77% | 331,00 |
| 22.05.2025 | 17,80 | 17,91 | 17,61 | 17,61 | -0,62% | 1.946,00 |
| 21.05.2025 | 17,77 | 17,77 | 17,72 | 17,72 | 1,26% | 31,00 |
| 20.05.2025 | 17,70 | 17,73 | 17,50 | 17,50 | -1,12% | 41,00 |
| 19.05.2025 | 17,89 | 17,89 | 17,64 | 17,70 | -1,66% | 608,00 |
| 16.05.2025 | 17,65 | 18,00 | 17,65 | 18,00 | 0,22% | 218,00 |
| 15.05.2025 | 17,58 | 17,96 | 17,55 | 17,96 | 2,96% | 1.497,00 |
| 14.05.2025 | 17,50 | 17,55 | 17,41 | 17,44 | -2,92% | 592,00 |
| 13.05.2025 | 17,75 | 17,97 | 17,75 | 17,97 | -0,04% | 161,00 |
| 12.05.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 0,41% | 100,00 |
| 09.05.2025 | 17,99 | 18,00 | 17,41 | 17,90 | -4,19% | 1.156,00 |
| 08.05.2025 | 18,69 | 18,69 | 18,29 | 18,68 | 0,52% | 71,00 |
| 07.05.2025 | 18,67 | 18,67 | 18,59 | 18,59 | -1,02% | 5,00 |
| 06.05.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,06% | 20,00 |
| 05.05.2025 | 18,33 | 18,77 | 18,33 | 18,77 | 1,51% | 54,00 |
| 02.05.2025 | 18,43 | 18,50 | 18,09 | 18,49 | -4,51% | 25,00 |
| 29.04.2025 | 18,97 | 19,36 | 18,97 | 19,36 | 2,19% | 21,00 |
| 28.04.2025 | 18,98 | 18,98 | 18,95 | 18,95 | 0,78% | 31,00 |
| 25.04.2025 | 18,48 | 18,80 | 18,48 | 18,80 | 3,62% | 982,00 |
| 24.04.2025 | 18,66 | 18,66 | 18,08 | 18,14 | -2,52% | 308,00 |
| 23.04.2025 | 18,10 | 18,61 | 18,10 | 18,61 | 0,17% | 53,00 |
| 22.04.2025 | 18,36 | 18,58 | 18,36 | 18,58 | 1,30% | 94,00 |
| 17.04.2025 | 18,21 | 18,53 | 18,13 | 18,34 | -0,34% | 181,00 |
| 16.04.2025 | 18,39 | 18,41 | 18,39 | 18,41 | -0,88% | 47,00 |
| 15.04.2025 | 18,44 | 18,57 | 18,22 | 18,57 | 0,97% | 433,00 |
| 14.04.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 0,67% | 50,00 |
| 11.04.2025 | 17,82 | 18,27 | 17,82 | 18,27 | 1,26% | 41,00 |
| 10.04.2025 | 18,12 | 18,12 | 18,04 | 18,04 | 3,75% | 175,00 |
| 09.04.2025 | 17,73 | 18,19 | 17,39 | 17,39 | -6,49% | 600,00 |
| 08.04.2025 | 17,92 | 18,60 | 17,92 | 18,60 | 0,52% | 251,00 |
| 07.04.2025 | 16,37 | 18,50 | 16,37 | 18,50 | 6,64% | 850,00 |
| 04.04.2025 | 18,32 | 18,32 | 17,09 | 17,35 | -7,61% | 1.218,00 |
| 03.04.2025 | 19,00 | 19,00 | 18,78 | 18,78 | -1,19% | 148,00 |
| 02.04.2025 | 19,27 | 19,28 | 19,00 | 19,00 | -4,41% | 541,00 |