12,368€
3,58%
Echtzeit-Aktienkurs Sims Metal Management Ltd.
Bid:
Ask:
Aktienkurse zur Sims Metal Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 12,37 | 12,38 | 12,36 | 12,36 | 3,54% | - |
| 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 |
| 06.01.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 0,96% | 40,00 |
| 05.01.2026 | 10,35 | 10,45 | 10,35 | 10,45 | 0,48% | - |
| 02.01.2026 | 10,35 | 10,40 | 10,25 | 10,40 | 0,48% | 171,00 |
| 30.12.2025 | 10,35 | 10,40 | 10,35 | 10,35 | 0,98% | 48,00 |
| 29.12.2025 | 10,15 | 10,35 | 10,15 | 10,25 | 0,00% | 1.199,00 |
| 23.12.2025 | 10,20 | 10,30 | 10,20 | 10,25 | 0,00% | 370,00 |
| 22.12.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 19.12.2025 | 10,15 | 10,25 | 10,15 | 10,25 | 0,99% | - |
| 18.12.2025 | 10,10 | 10,25 | 10,10 | 10,15 | 1,00% | 140,00 |
| 17.12.2025 | 10,15 | 10,25 | 10,05 | 10,05 | -0,50% | 328,00 |
| 16.12.2025 | 10,10 | 10,25 | 10,03 | 10,10 | -0,49% | 1.522,00 |
| 15.12.2025 | 10,25 | 10,25 | 10,15 | 10,15 | -0,49% | - |
| 12.12.2025 | 10,15 | 10,30 | 10,10 | 10,20 | 1,75% | - |
| 11.12.2025 | 10,05 | 10,25 | 10,00 | 10,03 | -0,25% | 694,00 |
| 10.12.2025 | 10,05 | 10,05 | 9,98 | 10,05 | -0,99% | - |
| 09.12.2025 | 10,15 | 10,15 | 10,10 | 10,15 | 2,01% | - |
| 08.12.2025 | 10,10 | 10,10 | 9,93 | 9,95 | -1,00% | 3,00 |
| 05.12.2025 | 10,05 | 10,15 | 9,98 | 10,05 | 3,34% | - |
| 04.12.2025 | 9,73 | 9,73 | 9,65 | 9,73 | -1,02% | 70,00 |
| 03.12.2025 | 9,78 | 9,85 | 9,73 | 9,83 | 0,51% | 50,00 |
| 02.12.2025 | 9,73 | 9,83 | 9,73 | 9,78 | 1,03% | - |
| 01.12.2025 | 9,68 | 9,73 | 9,63 | 9,68 | 0,52% | - |
| 28.11.2025 | 9,58 | 9,63 | 9,58 | 9,63 | 1,58% | - |
| 27.11.2025 | 9,53 | 9,53 | 9,48 | 9,48 | -0,52% | - |
| 26.11.2025 | 9,53 | 9,55 | 9,40 | 9,53 | 4,38% | 300,00 |
| 25.11.2025 | 9,08 | 9,18 | 8,98 | 9,13 | -0,27% | - |
| 24.11.2025 | 9,15 | 9,25 | 8,98 | 9,15 | 7,65% | 341,00 |
| 21.11.2025 | 8,43 | 8,53 | 8,33 | 8,50 | 5,92% | - |
| 20.11.2025 | 8,38 | 8,43 | 8,00 | 8,03 | -4,75% | - |
| 19.11.2025 | 8,48 | 8,50 | 8,35 | 8,43 | -1,17% | 2.046,00 |
| 18.11.2025 | 8,43 | 8,53 | 8,38 | 8,53 | 0,59% | - |
| 17.11.2025 | 8,68 | 8,68 | 8,48 | 8,48 | -3,69% | 4.046,00 |
| 14.11.2025 | 8,78 | 8,85 | 8,65 | 8,80 | 1,44% | 260,00 |
| 13.11.2025 | 8,95 | 8,98 | 8,68 | 8,68 | -1,98% | - |
| 12.11.2025 | 8,88 | 8,88 | 8,80 | 8,85 | -1,94% | - |