16,653€
2,95%
Echtzeit-Aktienkurs Sims Metal Management Ltd.
Bid:
Ask:
Aktienkurse zur Sims Metal Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,51 | 16,83 | 16,49 | 16,66 | 3,00% | 61,00 |
| 28.05.2026 | 15,92 | 16,34 | 15,76 | 16,18 | 5,20% | 1.121,00 |
| 27.05.2026 | 15,40 | 15,51 | 15,17 | 15,38 | 1,87% | 61,00 |
| 26.05.2026 | 15,09 | 15,15 | 15,06 | 15,10 | 1,68% | - |
| 25.05.2026 | 14,82 | 14,98 | 14,67 | 14,85 | 4,27% | 91,00 |
| 22.05.2026 | 14,24 | 14,31 | 14,21 | 14,24 | 0,21% | - |
| 21.05.2026 | 14,12 | 14,29 | 13,98 | 14,21 | 3,01% | 15,00 |
| 20.05.2026 | 13,59 | 13,96 | 13,59 | 13,79 | 2,11% | 160,00 |
| 19.05.2026 | 13,60 | 13,66 | 13,44 | 13,51 | 1,60% | - |
| 18.05.2026 | 13,38 | 13,56 | 13,25 | 13,30 | -1,10% | - |
| 15.05.2026 | 13,61 | 13,66 | 13,42 | 13,44 | -2,50% | 64,00 |
| 14.05.2026 | 13,83 | 14,06 | 13,74 | 13,79 | 1,32% | 1.342,00 |
| 13.05.2026 | 13,52 | 13,61 | 13,42 | 13,61 | -0,58% | 843,00 |
| 12.05.2026 | 13,76 | 13,77 | 13,67 | 13,69 | 0,61% | - |
| 11.05.2026 | 13,56 | 13,71 | 13,43 | 13,61 | 1,78% | 69,00 |
| 08.05.2026 | 13,32 | 13,39 | 13,31 | 13,37 | 0,53% | - |
| 07.05.2026 | 13,39 | 13,43 | 13,28 | 13,30 | -0,19% | - |
| 06.05.2026 | 13,21 | 13,32 | 13,18 | 13,32 | 7,16% | - |
| 05.05.2026 | 12,28 | 12,55 | 12,27 | 12,43 | -3,02% | 90,00 |
| 04.05.2026 | 12,83 | 12,97 | 12,68 | 12,82 | -0,68% | 2.320,00 |
| 30.04.2026 | 12,66 | 12,92 | 12,64 | 12,91 | 3,24% | 320,00 |
| 29.04.2026 | 12,63 | 12,63 | 12,49 | 12,50 | 0,62% | - |
| 28.04.2026 | 12,51 | 12,51 | 12,39 | 12,43 | -0,90% | - |
| 27.04.2026 | 12,47 | 12,60 | 12,45 | 12,54 | 2,56% | 2,00 |
| 24.04.2026 | 12,45 | 12,46 | 12,10 | 12,23 | -1,41% | 1.349,00 |
| 23.04.2026 | 12,50 | 12,57 | 12,36 | 12,40 | -2,65% | - |
| 22.04.2026 | 12,69 | 12,75 | 12,63 | 12,74 | 2,10% | 25,00 |
| 21.04.2026 | 12,59 | 12,64 | 12,40 | 12,48 | 1,98% | - |
| 20.04.2026 | 12,17 | 12,25 | 12,16 | 12,23 | 2,47% | - |
| 17.04.2026 | 11,89 | 12,07 | 11,79 | 11,94 | -2,45% | 207,00 |
| 16.04.2026 | 12,27 | 12,29 | 12,22 | 12,24 | -0,57% | - |
| 15.04.2026 | 12,16 | 12,31 | 12,15 | 12,31 | -1,07% | 30,00 |
| 14.04.2026 | 12,39 | 12,48 | 12,20 | 12,44 | 2,56% | 255,00 |
| 13.04.2026 | 12,06 | 12,19 | 12,05 | 12,13 | -0,59% | - |
| 10.04.2026 | 12,34 | 12,36 | 12,09 | 12,20 | -2,44% | 1.043,00 |
| 09.04.2026 | 12,37 | 12,52 | 12,30 | 12,51 | 4,75% | 22,00 |
| 08.04.2026 | 12,01 | 12,01 | 11,87 | 11,94 | 7,30% | 1,00 |
| 07.04.2026 | 11,09 | 11,18 | 11,00 | 11,13 | -0,65% | - |
| 02.04.2026 | 11,00 | 11,25 | 10,95 | 11,20 | -1,32% | 11,00 |
| 01.04.2026 | 11,25 | 11,40 | 11,25 | 11,35 | 2,71% | - |
| 31.03.2026 | 10,85 | 11,05 | 10,80 | 11,05 | -3,49% | 74,00 |
| 30.03.2026 | 11,50 | 11,60 | 11,45 | 11,45 | 0,44% | 80,00 |
| 27.03.2026 | 11,85 | 11,85 | 11,40 | 11,40 | -6,56% | 121,00 |
| 26.03.2026 | 12,40 | 12,40 | 12,10 | 12,20 | -3,56% | - |
| 25.03.2026 | 12,70 | 12,80 | 12,60 | 12,65 | 2,43% | 628,00 |
| 24.03.2026 | 12,40 | 12,50 | 12,30 | 12,35 | 0,00% | 1,00 |
| 23.03.2026 | 12,10 | 12,65 | 12,05 | 12,35 | 2,49% | - |
| 20.03.2026 | 12,30 | 12,40 | 12,05 | 12,05 | -6,23% | - |
| 19.03.2026 | 13,00 | 13,00 | 12,70 | 12,85 | 4,90% | 26,00 |
| 18.03.2026 | 12,75 | 12,90 | 12,25 | 12,25 | 4,70% | 551,00 |
| 17.03.2026 | 11,55 | 11,75 | 11,55 | 11,70 | 1,74% | 49,00 |
| 16.03.2026 | 11,45 | 11,55 | 11,40 | 11,50 | 3,60% | - |
| 13.03.2026 | 11,20 | 11,35 | 11,10 | 11,10 | 0,45% | 353,00 |
| 12.03.2026 | 11,25 | 11,25 | 11,05 | 11,05 | -2,64% | - |
| 11.03.2026 | 11,35 | 11,45 | 11,30 | 11,35 | 1,79% | - |
| 10.03.2026 | 11,10 | 11,25 | 11,05 | 11,15 | -0,89% | - |
| 09.03.2026 | 11,05 | 11,30 | 10,95 | 11,25 | -3,43% | 940,00 |
| 06.03.2026 | 11,85 | 11,90 | 11,60 | 11,65 | -5,28% | 207,00 |
| 05.03.2026 | 12,45 | 12,50 | 12,20 | 12,30 | -1,60% | 50,00 |
| 04.03.2026 | 12,25 | 12,50 | 12,25 | 12,50 | -1,19% | - |
| 03.03.2026 | 12,90 | 13,00 | 12,50 | 12,65 | -5,60% | 2,00 |
| 02.03.2026 | 13,20 | 13,50 | 13,05 | 13,40 | 1,90% | 1.135,00 |
| 27.02.2026 | 13,20 | 13,20 | 13,00 | 13,15 | -0,75% | 1.046,00 |
| 26.02.2026 | 13,40 | 13,40 | 13,25 | 13,25 | -3,64% | 498,00 |
| 25.02.2026 | 13,60 | 13,75 | 13,45 | 13,75 | 1,10% | 1.174,00 |
| 24.02.2026 | 13,35 | 13,65 | 13,20 | 13,60 | 3,42% | 590,00 |
| 23.02.2026 | 13,20 | 13,35 | 13,10 | 13,15 | 0,38% | 116,00 |
| 20.02.2026 | 13,05 | 13,15 | 12,90 | 13,10 | 0,77% | 27,00 |
| 19.02.2026 | 13,05 | 13,10 | 12,95 | 13,00 | 0,00% | - |
| 18.02.2026 | 12,90 | 13,05 | 12,90 | 13,00 | 6,12% | 94,00 |
| 17.02.2026 | 12,15 | 12,30 | 12,05 | 12,25 | -2,78% | 150,00 |
| 16.02.2026 | 12,60 | 12,65 | 12,55 | 12,60 | 2,86% | - |
| 13.02.2026 | 12,60 | 12,70 | 12,15 | 12,25 | -1,61% | 188,00 |
| 12.02.2026 | 12,90 | 12,90 | 12,30 | 12,45 | -2,73% | 545,00 |
| 11.02.2026 | 12,75 | 12,90 | 12,70 | 12,80 | 2,81% | - |
| 10.02.2026 | 12,45 | 12,60 | 12,40 | 12,45 | 2,89% | 712,00 |
| 09.02.2026 | 12,25 | 12,35 | 11,95 | 12,10 | 2,54% | 562,00 |
| 06.02.2026 | 11,50 | 11,80 | 11,40 | 11,80 | 0,00% | 190,00 |
| 05.02.2026 | 11,80 | 11,95 | 11,65 | 11,80 | -1,26% | 281,00 |
| 04.02.2026 | 12,15 | 12,20 | 11,85 | 11,95 | 0,00% | 86,00 |
| 03.02.2026 | 11,95 | 12,00 | 11,65 | 11,95 | 1,27% | 1.134,00 |
| 02.02.2026 | 11,60 | 11,80 | 11,55 | 11,80 | -0,84% | 390,00 |
| 30.01.2026 | 11,85 | 12,00 | 11,80 | 11,90 | 0,00% | - |
| 29.01.2026 | 12,05 | 12,05 | 11,75 | 11,90 | -1,24% | 396,00 |
| 28.01.2026 | 12,05 | 12,15 | 12,00 | 12,05 | 0,00% | 500,00 |
| 27.01.2026 | 12,05 | 12,10 | 12,00 | 12,05 | 3,43% | 218,00 |
| 26.01.2026 | 11,65 | 11,75 | 11,65 | 11,65 | 0,00% | - |
| 23.01.2026 | 11,70 | 11,80 | 11,65 | 11,65 | -2,10% | 207,00 |
| 22.01.2026 | 11,85 | 12,00 | 11,85 | 11,90 | 0,42% | 5,00 |
| 21.01.2026 | 11,65 | 11,90 | 11,65 | 11,85 | 3,04% | - |
| 20.01.2026 | 11,65 | 11,65 | 11,50 | 11,50 | -0,43% | - |
| 19.01.2026 | 11,50 | 11,55 | 11,50 | 11,55 | 0,43% | 350,00 |
| 16.01.2026 | 11,55 | 11,55 | 11,45 | 11,50 | 0,44% | - |
| 15.01.2026 | 11,35 | 11,45 | 11,30 | 11,45 | 3,62% | - |
| 14.01.2026 | 11,15 | 11,15 | 10,95 | 11,05 | -0,45% | - |
| 13.01.2026 | 11,15 | 11,20 | 11,05 | 11,10 | -0,45% | - |
| 12.01.2026 | 11,05 | 11,20 | 11,05 | 11,15 | 3,72% | 141,00 |
| 09.01.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,94% | - |
| 08.01.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,29% | - |
| 07.01.2026 | 10,95 | 11,00 | 10,90 | 10,90 | 3,32% | 415,00 |