18,194€
-1,95%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,38 | 18,38 | 18,16 | 18,19 | -1,97% | - |
| 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 |
| 08.11.2024 | 19,40 | 19,66 | 19,39 | 19,63 | 0,48% | 193,00 |
| 07.11.2024 | 19,37 | 19,58 | 19,34 | 19,53 | 2,99% | 323,00 |
| 06.11.2024 | 18,81 | 18,98 | 18,72 | 18,97 | 2,59% | - |
| 05.11.2024 | 18,46 | 18,50 | 18,43 | 18,49 | -0,88% | 105,00 |
| 04.11.2024 | 18,73 | 18,85 | 18,41 | 18,65 | -0,17% | 72,00 |
| 01.11.2024 | 18,45 | 18,86 | 18,43 | 18,68 | 3,40% | 23,00 |
| 31.10.2024 | 18,44 | 18,51 | 17,99 | 18,07 | -3,69% | 354,00 |
| 30.10.2024 | 18,65 | 19,00 | 18,48 | 18,76 | -0,21% | 582,00 |
| 29.10.2024 | 18,47 | 18,94 | 18,43 | 18,80 | 2,46% | 280,00 |
| 28.10.2024 | 18,35 | 18,45 | 18,25 | 18,35 | 0,46% | 156,00 |
| 25.10.2024 | 18,15 | 18,39 | 18,15 | 18,26 | -0,95% | 2.002,00 |
| 24.10.2024 | 18,42 | 18,45 | 18,36 | 18,44 | 0,17% | - |
| 23.10.2024 | 18,46 | 18,69 | 18,27 | 18,41 | -1,05% | 122,00 |
| 22.10.2024 | 18,62 | 18,68 | 18,51 | 18,61 | -0,75% | - |
| 21.10.2024 | 18,86 | 19,04 | 18,66 | 18,75 | -0,41% | 50,00 |
| 18.10.2024 | 18,73 | 18,85 | 18,73 | 18,82 | -1,39% | 50,00 |
| 17.10.2024 | 18,88 | 19,40 | 18,88 | 19,09 | 0,66% | 200,00 |
| 16.10.2024 | 18,85 | 19,04 | 18,65 | 18,96 | 1,17% | 51,00 |
| 15.10.2024 | 19,09 | 19,16 | 18,70 | 18,74 | -3,42% | 2.193,00 |
| 14.10.2024 | 19,43 | 19,44 | 19,20 | 19,41 | -0,13% | 106,00 |
| 11.10.2024 | 19,32 | 19,46 | 19,17 | 19,43 | 0,73% | 130,00 |
| 10.10.2024 | 19,30 | 19,38 | 19,16 | 19,29 | -0,36% | 259,00 |
| 09.10.2024 | 19,30 | 19,38 | 19,28 | 19,36 | -2,66% | - |
| 08.10.2024 | 19,69 | 19,96 | 19,67 | 19,89 | 1,45% | - |
| 07.10.2024 | 19,82 | 20,03 | 19,53 | 19,61 | -3,64% | 55,00 |
| 04.10.2024 | 20,48 | 20,52 | 20,07 | 20,35 | 0,87% | 821,00 |
| 03.10.2024 | 19,93 | 20,22 | 19,77 | 20,17 | -1,16% | 599,00 |
| 02.10.2024 | 20,30 | 20,52 | 20,10 | 20,41 | 2,12% | 229,00 |
| 01.10.2024 | 19,92 | 20,29 | 19,81 | 19,98 | -0,87% | 680,00 |
| 30.09.2024 | 20,18 | 20,38 | 19,95 | 20,16 | 4,58% | 318,00 |
| 27.09.2024 | 19,92 | 20,02 | 19,22 | 19,28 | -6,18% | 122,00 |
| 26.09.2024 | 20,20 | 20,60 | 20,20 | 20,55 | 1,32% | 281,00 |
| 25.09.2024 | 20,19 | 20,38 | 20,02 | 20,28 | 1,42% | 62,00 |
| 24.09.2024 | 20,05 | 20,13 | 19,85 | 20,00 | -1,74% | 1,00 |
| 23.09.2024 | 20,16 | 20,48 | 20,15 | 20,35 | 0,77% | 165,00 |
| 20.09.2024 | 20,08 | 20,42 | 20,06 | 20,19 | 1,09% | - |
| 19.09.2024 | 19,72 | 20,26 | 19,67 | 19,98 | 1,99% | 588,00 |
| 18.09.2024 | 19,39 | 19,71 | 19,32 | 19,59 | 1,28% | 306,00 |
| 17.09.2024 | 19,11 | 19,45 | 19,06 | 19,34 | 0,82% | 447,00 |
| 16.09.2024 | 19,26 | 19,60 | 19,06 | 19,18 | -0,04% | 213,00 |
| 13.09.2024 | 19,24 | 19,28 | 19,14 | 19,19 | 0,52% | - |
| 12.09.2024 | 18,99 | 19,42 | 18,91 | 19,09 | -1,30% | 789,00 |
| 11.09.2024 | 18,91 | 19,35 | 18,87 | 19,34 | 0,77% | - |
| 10.09.2024 | 19,27 | 19,48 | 19,02 | 19,19 | -1,25% | 975,00 |
| 09.09.2024 | 19,55 | 19,66 | 19,23 | 19,44 | 0,90% | 512,00 |
| 06.09.2024 | 19,42 | 19,60 | 18,97 | 19,26 | -9,36% | 215,00 |
| 05.09.2024 | 19,82 | 21,38 | 19,80 | 21,25 | 4,22% | 415,00 |
| 04.09.2024 | 19,72 | 20,53 | 19,52 | 20,39 | 2,60% | 578,00 |
| 03.09.2024 | 20,24 | 20,36 | 19,80 | 19,87 | -1,93% | 658,00 |
| 02.09.2024 | 20,31 | 20,45 | 20,22 | 20,27 | -2,09% | 22,00 |
| 30.08.2024 | 20,63 | 20,90 | 20,58 | 20,70 | 1,30% | 40,00 |
| 29.08.2024 | 20,41 | 20,71 | 20,39 | 20,43 | 0,13% | 1,00 |
| 28.08.2024 | 20,50 | 20,60 | 20,33 | 20,41 | 0,27% | - |
| 27.08.2024 | 20,29 | 20,40 | 20,25 | 20,35 | 2,19% | - |
| 26.08.2024 | 19,96 | 20,08 | 19,73 | 19,91 | -0,25% | 12,00 |
| 23.08.2024 | 19,91 | 20,13 | 19,68 | 19,96 | 1,30% | 24,00 |
| 22.08.2024 | 19,84 | 19,99 | 19,42 | 19,71 | -1,84% | 495,00 |
| 21.08.2024 | 19,92 | 20,16 | 19,80 | 20,08 | 1,60% | 372,00 |
| 20.08.2024 | 19,85 | 19,94 | 19,73 | 19,76 | -1,57% | - |
| 19.08.2024 | 20,21 | 20,22 | 19,65 | 20,08 | 0,99% | 7.648,00 |
| 16.08.2024 | 20,02 | 20,03 | 19,75 | 19,88 | -0,17% | 2.000,00 |
| 15.08.2024 | 19,95 | 20,01 | 19,53 | 19,91 | 1,12% | 66.283,00 |
| 14.08.2024 | 19,83 | 19,86 | 19,49 | 19,69 | -2,27% | 15,00 |
| 13.08.2024 | 19,67 | 20,15 | 19,52 | 20,15 | 0,12% | 20,00 |
| 12.08.2024 | 19,94 | 20,47 | 19,90 | 20,12 | 0,54% | 1.253,00 |
| 09.08.2024 | 19,66 | 20,45 | 19,62 | 20,02 | 2,07% | 1.185,00 |
| 08.08.2024 | 19,52 | 19,83 | 19,30 | 19,61 | 0,58% | 262,00 |
| 07.08.2024 | 19,62 | 20,04 | 19,21 | 19,50 | 0,95% | 267,00 |
| 06.08.2024 | 19,33 | 19,43 | 18,53 | 19,31 | 1,82% | 715,00 |
| 05.08.2024 | 18,33 | 19,07 | 18,00 | 18,97 | -2,65% | 2.229,00 |
| 02.08.2024 | 19,89 | 19,93 | 19,28 | 19,48 | -0,37% | 459,00 |