3,813€
-2,18%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 3,83 | 3,86 | 3,77 | 3,81 | -2,15% | 629,00 |
| 03.09.2026 | 3,90 | 3,93 | 3,83 | 3,90 | 4,66% | 1.771,00 |
| 02.09.2026 | 3,69 | 3,77 | 3,64 | 3,72 | 0,78% | 3.175,00 |
| 01.09.2026 | 3,80 | 3,80 | 3,66 | 3,70 | 3,18% | 705,00 |
| 31.08.2026 | 3,56 | 3,66 | 3,56 | 3,58 | 0,44% | 1.141,00 |
| 28.08.2026 | 3,63 | 3,67 | 3,56 | 3,57 | -0,95% | 120,00 |
| 27.08.2026 | 3,61 | 3,64 | 3,57 | 3,60 | -0,72% | 370,00 |
| 26.08.2026 | 3,65 | 3,69 | 3,60 | 3,63 | 0,37% | 6.145,00 |
| 25.08.2026 | 3,63 | 3,68 | 3,59 | 3,61 | 0,40% | 441,00 |
| 24.08.2026 | 3,63 | 3,64 | 3,56 | 3,60 | 1,71% | 2.346,00 |
| 21.08.2026 | 3,57 | 3,58 | 3,50 | 3,54 | -0,13% | 528,00 |
| 20.08.2026 | 3,60 | 3,60 | 3,49 | 3,54 | -3,47% | 1.197,00 |
| 19.08.2026 | 3,63 | 3,76 | 3,63 | 3,67 | -0,04% | 3.555,00 |
| 18.08.2026 | 3,79 | 3,79 | 3,63 | 3,67 | 0,84% | 16.576,00 |
| 17.08.2026 | 3,64 | 3,68 | 3,59 | 3,64 | -3,92% | 1.942,00 |
| 14.08.2026 | 3,67 | 3,79 | 3,62 | 3,79 | 2,58% | 9.172,00 |
| 13.08.2026 | 3,74 | 3,78 | 3,64 | 3,70 | -1,62% | 6.132,00 |
| 12.08.2026 | 3,79 | 3,82 | 3,69 | 3,76 | -1,82% | 3.315,00 |
| 11.08.2026 | 3,75 | 3,85 | 3,67 | 3,83 | -0,62% | 14.816,00 |
| 10.08.2026 | 3,77 | 3,95 | 3,72 | 3,85 | 0,46% | 95.848,00 |
| 07.08.2026 | 3,83 | 3,86 | 3,68 | 3,83 | 5,14% | 4.586,00 |
| 06.08.2026 | 3,74 | 3,74 | 3,64 | 3,64 | 0,61% | 20.969,00 |
| 05.08.2026 | 3,67 | 3,70 | 3,59 | 3,62 | 0,80% | 4.834,00 |
| 04.08.2026 | 3,57 | 3,65 | 3,54 | 3,59 | 2,68% | 2.525,00 |
| 03.08.2026 | 3,58 | 3,61 | 3,46 | 3,50 | 2,92% | 6.209,00 |
| 31.07.2026 | 3,53 | 3,55 | 3,38 | 3,40 | -1,33% | 2.060,00 |
| 30.07.2026 | 3,53 | 3,64 | 3,45 | 3,45 | -4,99% | 9.341,00 |
| 29.07.2026 | 3,58 | 3,65 | 3,50 | 3,63 | 3,61% | 13.128,00 |
| 28.07.2026 | 3,50 | 3,56 | 3,48 | 3,50 | 2,53% | 1.639,00 |
| 27.07.2026 | 3,36 | 3,48 | 3,35 | 3,41 | 4,57% | 31.275,00 |
| 24.07.2026 | 3,26 | 3,30 | 3,26 | 3,27 | 1,88% | 19.168,00 |
| 23.07.2026 | 3,24 | 3,29 | 3,19 | 3,21 | -0,78% | 2.180,00 |
| 22.07.2026 | 3,25 | 3,27 | 3,18 | 3,23 | -0,09% | 527,00 |
| 21.07.2026 | 3,21 | 3,24 | 3,12 | 3,23 | 4,34% | 14.611,00 |
| 20.07.2026 | 3,10 | 3,10 | 3,06 | 3,10 | 0,56% | 10,00 |
| 17.07.2026 | 3,11 | 3,15 | 2,97 | 3,08 | 0,37% | 3.334,00 |
| 16.07.2026 | 3,11 | 3,13 | 3,06 | 3,07 | 1,26% | 97,00 |
| 15.07.2026 | 3,08 | 3,12 | 3,03 | 3,03 | -2,04% | 166,00 |
| 14.07.2026 | 3,07 | 3,12 | 3,05 | 3,10 | 2,41% | 4.830,00 |
| 13.07.2026 | 3,01 | 3,03 | 3,01 | 3,02 | 0,67% | 103,00 |
| 10.07.2026 | 2,98 | 3,01 | 2,96 | 3,00 | -0,66% | 2.521,00 |
| 09.07.2026 | 2,99 | 3,03 | 2,97 | 3,02 | 1,09% | 554,00 |
| 08.07.2026 | 2,99 | 3,01 | 2,88 | 2,99 | 0,73% | 11.960,00 |
| 07.07.2026 | 3,06 | 3,07 | 2,91 | 2,97 | -1,60% | 6.927,00 |
| 06.07.2026 | 2,99 | 3,07 | 2,99 | 3,02 | 1,71% | 1.040,00 |
| 03.07.2026 | 3,01 | 3,01 | 2,94 | 2,97 | 0,79% | 4.109,00 |
| 02.07.2026 | 2,91 | 2,98 | 2,89 | 2,94 | 1,96% | 1.896,00 |
| 01.07.2026 | 2,90 | 2,90 | 2,85 | 2,89 | -1,27% | 3.956,00 |
| 30.06.2026 | 2,93 | 2,93 | 2,89 | 2,92 | -2,47% | 1.049,00 |
| 29.06.2026 | 2,94 | 3,00 | 2,93 | 3,00 | 1,35% | 617,00 |
| 26.06.2026 | 2,96 | 3,00 | 2,93 | 2,96 | 0,97% | 686,00 |
| 25.06.2026 | 2,98 | 2,99 | 2,90 | 2,93 | -1,04% | 3.429,00 |
| 24.06.2026 | 2,95 | 3,02 | 2,95 | 2,96 | -1,37% | 277,00 |
| 23.06.2026 | 2,99 | 3,06 | 2,95 | 3,00 | -2,04% | 10.534,00 |
| 22.06.2026 | 3,03 | 3,09 | 3,02 | 3,06 | 0,75% | 166,00 |
| 19.06.2026 | 3,03 | 3,08 | 3,02 | 3,04 | -0,75% | 330,00 |
| 18.06.2026 | 3,06 | 3,08 | 3,03 | 3,06 | 1,40% | 139,00 |
| 17.06.2026 | 3,01 | 3,04 | 2,98 | 3,02 | -0,26% | 3.515,00 |
| 16.06.2026 | 3,08 | 3,09 | 3,00 | 3,03 | -2,29% | 491,00 |
| 15.06.2026 | 3,13 | 3,13 | 2,99 | 3,10 | 2,56% | 3.004,00 |
| 12.06.2026 | 2,97 | 3,03 | 2,96 | 3,02 | 0,99% | 1.015,00 |
| 11.06.2026 | 2,90 | 3,00 | 2,89 | 2,99 | 2,57% | 6.370,00 |
| 10.06.2026 | 2,92 | 2,97 | 2,90 | 2,92 | -0,65% | 2.804,00 |
| 09.06.2026 | 2,96 | 2,97 | 2,87 | 2,94 | -1,57% | 3.756,00 |
| 08.06.2026 | 2,93 | 3,02 | 2,91 | 2,98 | 1,97% | 11.619,00 |
| 05.06.2026 | 2,93 | 2,99 | 2,91 | 2,93 | 0,36% | 5.887,00 |
| 04.06.2026 | 2,93 | 2,94 | 2,88 | 2,92 | -0,34% | 1.897,00 |
| 03.06.2026 | 2,96 | 2,97 | 2,88 | 2,93 | 1,29% | 1.711,00 |
| 02.06.2026 | 2,93 | 2,93 | 2,85 | 2,89 | -2,28% | 3.104,00 |
| 01.06.2026 | 2,99 | 2,99 | 2,92 | 2,96 | -3,67% | 4.449,00 |
| 29.05.2026 | 3,09 | 3,11 | 3,05 | 3,07 | -1,13% | 3.855,00 |
| 28.05.2026 | 3,05 | 3,10 | 3,02 | 3,10 | 1,81% | 813,00 |
| 27.05.2026 | 3,07 | 3,07 | 3,00 | 3,05 | -0,29% | 407,00 |
| 26.05.2026 | 2,98 | 3,06 | 2,98 | 3,06 | 1,49% | 4.399,00 |
| 25.05.2026 | 3,03 | 3,04 | 2,98 | 3,01 | -0,52% | 494,00 |
| 22.05.2026 | 3,00 | 3,05 | 2,96 | 3,03 | 1,53% | 532,00 |
| 21.05.2026 | 2,96 | 2,99 | 2,91 | 2,98 | -0,63% | 812,00 |
| 20.05.2026 | 2,96 | 3,02 | 2,93 | 3,00 | 0,60% | 718,00 |
| 19.05.2026 | 2,98 | 2,99 | 2,94 | 2,98 | 0,17% | 2.186,00 |
| 18.05.2026 | 2,98 | 3,02 | 2,95 | 2,98 | -2,61% | 2.463,00 |
| 15.05.2026 | 3,01 | 3,08 | 3,00 | 3,06 | 1,18% | 795,00 |
| 14.05.2026 | 3,03 | 3,06 | 3,00 | 3,02 | -4,86% | 555,00 |
| 13.05.2026 | 3,02 | 3,30 | 3,00 | 3,18 | 6,20% | 57,00 |
| 12.05.2026 | 3,02 | 3,05 | 2,98 | 2,99 | -2,14% | 1.377,00 |
| 11.05.2026 | 3,04 | 3,07 | 3,01 | 3,06 | -1,47% | 2.531,00 |
| 08.05.2026 | 3,10 | 3,12 | 3,08 | 3,10 | -0,59% | 1,00 |
| 07.05.2026 | 3,17 | 3,22 | 3,12 | 3,12 | -0,95% | 2.200,00 |
| 06.05.2026 | 3,15 | 3,17 | 3,12 | 3,15 | 0,99% | 1.065,00 |
| 05.05.2026 | 3,12 | 3,12 | 3,10 | 3,12 | 0,27% | 1,00 |
| 04.05.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -1,08% | 2.080,00 |
| 30.04.2026 | 3,07 | 3,15 | 3,05 | 3,15 | 1,57% | 3.300,00 |
| 29.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -0,03% | - |
| 28.04.2026 | 3,10 | 3,13 | 3,08 | 3,10 | 1,62% | 3.241,00 |
| 27.04.2026 | 3,06 | 3,09 | 3,02 | 3,05 | -1,57% | 3.927,00 |
| 24.04.2026 | 3,09 | 3,10 | 3,06 | 3,10 | -0,36% | 1.793,00 |
| 23.04.2026 | 3,12 | 3,13 | 3,07 | 3,11 | -1,44% | 2.782,00 |
| 22.04.2026 | 3,15 | 3,18 | 3,14 | 3,15 | -0,52% | 2.013,00 |
| 21.04.2026 | 3,17 | 3,21 | 3,12 | 3,17 | -1,51% | 3.004,00 |
| 20.04.2026 | 3,23 | 3,25 | 3,20 | 3,22 | -0,88% | 750,00 |
| 17.04.2026 | 3,17 | 3,27 | 3,17 | 3,25 | 2,15% | 773,00 |