15,225€
0,18%
Echtzeit-Aktienkurs Sims Metal Management Ltd.
Bid:
Ask:
Aktienkurse zur Sims Metal Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,33 | 15,34 | 15,06 | 15,22 | 0,12% | 7,00 |
| 08.09.2026 | 15,23 | 15,28 | 15,18 | 15,20 | -2,16% | - |
| 07.09.2026 | 15,54 | 15,70 | 15,52 | 15,53 | 0,94% | 10,00 |
| 04.09.2026 | 15,46 | 15,46 | 15,36 | 15,39 | -0,21% | - |
| 03.09.2026 | 15,21 | 15,48 | 15,20 | 15,42 | 2,82% | 739,00 |
| 02.09.2026 | 14,88 | 15,03 | 14,82 | 15,00 | -0,30% | 35,00 |
| 01.09.2026 | 15,21 | 15,21 | 14,91 | 15,04 | 0,32% | 1,00 |
| 31.08.2026 | 15,06 | 15,22 | 14,97 | 15,00 | 0,54% | 22,00 |
| 28.08.2026 | 14,92 | 15,02 | 14,88 | 14,92 | -0,12% | - |
| 27.08.2026 | 14,84 | 14,99 | 14,84 | 14,93 | -1,01% | 1,00 |
| 26.08.2026 | 15,06 | 15,10 | 14,90 | 15,09 | 0,82% | 120,00 |
| 25.08.2026 | 14,96 | 15,16 | 14,80 | 14,96 | 1,34% | 18,00 |
| 24.08.2026 | 14,79 | 14,94 | 14,64 | 14,77 | 1,97% | 135,00 |
| 21.08.2026 | 14,34 | 14,61 | 14,32 | 14,48 | 3,99% | 4,00 |
| 20.08.2026 | 14,07 | 14,14 | 13,84 | 13,93 | 0,41% | 80,00 |
| 19.08.2026 | 13,82 | 14,05 | 13,81 | 13,87 | -1,35% | 61,00 |
| 18.08.2026 | 14,12 | 14,27 | 13,96 | 14,06 | -11,07% | 279,00 |
| 17.08.2026 | 15,89 | 15,97 | 15,73 | 15,81 | -2,20% | 33,00 |
| 14.08.2026 | 16,21 | 16,22 | 16,15 | 16,16 | -0,75% | - |
| 13.08.2026 | 16,17 | 16,32 | 16,17 | 16,29 | 0,62% | - |
| 12.08.2026 | 16,12 | 16,22 | 15,99 | 16,19 | 0,75% | 1,00 |
| 11.08.2026 | 16,12 | 16,17 | 16,04 | 16,07 | -1,37% | - |
| 10.08.2026 | 16,34 | 16,50 | 16,28 | 16,29 | -1,23% | 1,00 |
| 07.08.2026 | 16,36 | 16,51 | 16,36 | 16,49 | 1,45% | - |
| 06.08.2026 | 16,32 | 16,33 | 16,22 | 16,26 | -0,11% | - |
| 05.08.2026 | 16,34 | 16,51 | 16,18 | 16,27 | 0,12% | 76,00 |
| 04.08.2026 | 15,95 | 16,27 | 15,78 | 16,25 | 3,73% | 340,00 |
| 03.08.2026 | 15,57 | 15,74 | 15,46 | 15,67 | 0,02% | 57,00 |
| 31.07.2026 | 15,67 | 15,72 | 15,47 | 15,67 | 0,22% | - |
| 30.07.2026 | 15,35 | 15,63 | 15,33 | 15,63 | 5,36% | - |
| 29.07.2026 | 15,13 | 15,19 | 14,83 | 14,84 | -6,73% | - |
| 28.07.2026 | 15,82 | 16,03 | 15,68 | 15,91 | -1,24% | 124,00 |
| 27.07.2026 | 16,23 | 16,26 | 16,04 | 16,11 | 0,11% | - |
| 24.07.2026 | 16,07 | 16,26 | 16,06 | 16,09 | 1,43% | 7,00 |
| 23.07.2026 | 16,11 | 16,12 | 15,85 | 15,86 | -1,75% | - |
| 22.07.2026 | 16,14 | 16,21 | 16,05 | 16,14 | 2,74% | - |
| 21.07.2026 | 15,66 | 15,73 | 15,63 | 15,71 | 1,96% | - |
| 20.07.2026 | 15,39 | 15,57 | 15,37 | 15,41 | 1,50% | - |
| 17.07.2026 | 15,21 | 15,28 | 15,12 | 15,18 | -3,19% | 260,00 |
| 16.07.2026 | 15,72 | 15,77 | 15,67 | 15,68 | -1,98% | - |
| 15.07.2026 | 15,98 | 16,16 | 15,93 | 16,00 | 2,76% | 7,00 |
| 14.07.2026 | 15,48 | 15,60 | 15,44 | 15,57 | 2,84% | - |
| 13.07.2026 | 15,32 | 15,38 | 15,13 | 15,14 | -2,15% | 100,00 |
| 10.07.2026 | 15,25 | 15,48 | 15,18 | 15,47 | 1,54% | 517,00 |
| 09.07.2026 | 15,21 | 15,31 | 15,10 | 15,24 | -0,10% | 139,00 |
| 08.07.2026 | 15,40 | 15,43 | 15,18 | 15,25 | 1,11% | 50,00 |
| 07.07.2026 | 15,12 | 15,17 | 14,96 | 15,09 | -0,89% | 1,00 |
| 06.07.2026 | 15,09 | 15,23 | 14,95 | 15,22 | -0,43% | 60,00 |
| 03.07.2026 | 15,28 | 15,44 | 15,26 | 15,29 | 1,04% | 4,00 |
| 02.07.2026 | 15,17 | 15,29 | 15,04 | 15,13 | -4,17% | - |
| 01.07.2026 | 15,70 | 15,86 | 15,67 | 15,79 | -6,65% | - |
| 30.06.2026 | 16,72 | 16,93 | 16,70 | 16,91 | 0,04% | - |
| 29.06.2026 | 16,87 | 17,03 | 16,71 | 16,90 | -1,30% | 296,00 |
| 26.06.2026 | 17,03 | 17,22 | 16,85 | 17,13 | 1,56% | 146,00 |
| 25.06.2026 | 16,92 | 16,97 | 16,83 | 16,86 | -0,50% | 2,00 |
| 24.06.2026 | 17,11 | 17,12 | 16,94 | 16,95 | 4,40% | - |
| 23.06.2026 | 16,72 | 16,73 | 16,21 | 16,23 | -9,10% | 2.059,00 |
| 22.06.2026 | 17,85 | 18,06 | 17,70 | 17,86 | 0,20% | 59,00 |
| 19.06.2026 | 17,80 | 17,98 | 17,65 | 17,82 | -4,00% | 199,00 |
| 18.06.2026 | 18,33 | 18,60 | 18,30 | 18,57 | 3,24% | 347,00 |
| 17.06.2026 | 18,23 | 18,44 | 17,98 | 17,98 | 0,73% | 211,00 |
| 16.06.2026 | 17,90 | 18,12 | 17,83 | 17,85 | -1,15% | 159,00 |
| 15.06.2026 | 17,88 | 18,14 | 17,80 | 18,06 | 1,50% | 1.296,00 |
| 12.06.2026 | 17,48 | 17,83 | 17,41 | 17,79 | 4,31% | 8,00 |
| 11.06.2026 | 16,79 | 17,10 | 16,68 | 17,06 | 2,88% | - |
| 10.06.2026 | 16,92 | 17,03 | 16,54 | 16,58 | -0,15% | 940,00 |
| 09.06.2026 | 16,84 | 17,00 | 16,07 | 16,61 | 0,45% | 1.199,00 |
| 05.06.2026 | 16,90 | 16,95 | 16,45 | 16,53 | -4,49% | - |
| 04.06.2026 | 17,17 | 17,33 | 17,11 | 17,31 | -0,43% | 3.134,00 |
| 03.06.2026 | 17,50 | 17,69 | 17,18 | 17,38 | 3,21% | 73,00 |
| 02.06.2026 | 16,73 | 17,03 | 16,68 | 16,84 | -0,09% | 86,00 |
| 01.06.2026 | 16,90 | 17,08 | 16,74 | 16,86 | 1,17% | 62,00 |
| 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% | - |