15,210€
0,73%
Echtzeit-Aktienkurs Sims Metal Management Ltd.
Bid:
Ask:
Aktienkurse zur Sims Metal Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,22 | 15,22 | 15,21 | 15,21 | 0,73% | - |
| 08.07.2026 | 15,24 | 15,24 | 15,10 | 15,10 | 0,57% | - |
| 07.07.2026 | 14,99 | 15,02 | 14,99 | 15,02 | 0,43% | - |
| 06.07.2026 | 14,96 | 14,98 | 14,95 | 14,95 | -1,29% | - |
| 03.07.2026 | 15,15 | 15,15 | 15,14 | 15,15 | 0,66% | - |
| 02.07.2026 | 15,00 | 15,05 | 14,98 | 15,05 | -3,68% | - |
| 01.07.2026 | 15,55 | 15,62 | 15,54 | 15,62 | -6,66% | 150,00 |
| 30.06.2026 | 16,57 | 16,74 | 16,56 | 16,74 | 0,03% | - |
| 29.06.2026 | 16,70 | 16,73 | 16,70 | 16,73 | -0,89% | - |
| 26.06.2026 | 16,98 | 16,98 | 16,88 | 16,88 | 0,30% | - |
| 25.06.2026 | 16,79 | 16,83 | 16,79 | 16,83 | -0,21% | - |
| 24.06.2026 | 16,96 | 16,96 | 16,86 | 16,87 | 3,72% | - |
| 23.06.2026 | 16,38 | 16,38 | 16,26 | 16,26 | -9,67% | 350,00 |
| 22.06.2026 | 17,74 | 18,00 | 17,73 | 18,00 | 1,64% | 55,00 |
| 19.06.2026 | 17,67 | 17,71 | 17,67 | 17,71 | -3,17% | - |
| 18.06.2026 | 18,20 | 18,29 | 18,20 | 18,29 | 0,91% | - |
| 17.06.2026 | 18,11 | 18,13 | 18,11 | 18,13 | 1,88% | - |
| 16.06.2026 | 17,77 | 18,08 | 17,77 | 17,79 | -1,17% | 1.965,00 |
| 15.06.2026 | 17,73 | 18,00 | 17,73 | 18,00 | 3,33% | 170,00 |
| 12.06.2026 | 17,31 | 17,42 | 17,31 | 17,42 | 4,81% | - |
| 11.06.2026 | 16,66 | 16,68 | 16,62 | 16,62 | -0,12% | - |
| 10.06.2026 | 16,72 | 16,72 | 16,64 | 16,64 | -0,36% | - |
| 09.06.2026 | 16,78 | 16,78 | 16,68 | 16,70 | 1,74% | - |
| 08.06.2026 | 16,37 | 16,42 | 16,37 | 16,42 | -3,38% | - |
| 05.06.2026 | 16,75 | 17,00 | 16,75 | 16,99 | -0,70% | 250,00 |
| 04.06.2026 | 17,05 | 17,11 | 17,05 | 17,11 | -1,21% | - |
| 03.06.2026 | 17,34 | 17,36 | 17,32 | 17,32 | 4,21% | - |
| 02.06.2026 | 16,61 | 16,65 | 16,61 | 16,62 | 0,03% | - |
| 01.06.2026 | 16,74 | 16,74 | 16,62 | 16,62 | 0,61% | - |
| 29.05.2026 | 16,37 | 16,52 | 16,35 | 16,52 | 4,62% | - |
| 28.05.2026 | 15,77 | 15,79 | 15,77 | 15,79 | 3,37% | - |
| 27.05.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 1,60% | - |
| 26.05.2026 | 15,00 | 15,03 | 14,96 | 15,03 | 2,04% | - |
| 25.05.2026 | 14,71 | 14,73 | 14,71 | 14,73 | 4,10% | - |
| 22.05.2026 | 14,13 | 14,15 | 14,13 | 14,15 | 1,14% | - |
| 21.05.2026 | 13,98 | 14,01 | 13,98 | 13,99 | 3,06% | - |
| 20.05.2026 | 13,51 | 13,58 | 13,51 | 13,58 | 1,27% | - |
| 19.05.2026 | 13,51 | 13,69 | 13,41 | 13,41 | -0,15% | 39,00 |
| 18.05.2026 | 13,29 | 13,43 | 13,29 | 13,43 | -0,56% | - |
| 15.05.2026 | 13,53 | 13,53 | 13,50 | 13,50 | -1,42% | - |
| 14.05.2026 | 13,74 | 13,74 | 13,70 | 13,70 | 2,58% | - |
| 13.05.2026 | 13,41 | 13,43 | 13,35 | 13,35 | -2,31% | - |
| 12.05.2026 | 13,61 | 13,67 | 13,61 | 13,67 | 1,52% | - |
| 11.05.2026 | 13,46 | 13,46 | 13,45 | 13,46 | 1,70% | - |
| 08.05.2026 | 13,22 | 13,24 | 13,21 | 13,24 | -0,30% | - |
| 07.05.2026 | 13,28 | 13,30 | 13,28 | 13,28 | -0,78% | - |
| 06.05.2026 | 13,09 | 13,38 | 13,09 | 13,38 | 9,18% | 2.014,00 |
| 05.05.2026 | 12,18 | 12,26 | 12,18 | 12,26 | -3,47% | - |
| 04.05.2026 | 12,70 | 12,71 | 12,70 | 12,70 | -0,12% | - |
| 30.04.2026 | 12,56 | 12,71 | 12,56 | 12,71 | 2,09% | - |
| 29.04.2026 | 12,51 | 12,51 | 12,45 | 12,45 | 1,10% | 320,00 |
| 28.04.2026 | 12,36 | 12,38 | 12,32 | 12,32 | -0,48% | - |
| 27.04.2026 | 12,48 | 12,48 | 12,38 | 12,38 | 0,45% | - |
| 24.04.2026 | 12,33 | 12,34 | 12,32 | 12,32 | -1,32% | - |
| 23.04.2026 | 12,43 | 12,49 | 12,43 | 12,49 | -0,40% | - |
| 22.04.2026 | 12,59 | 12,59 | 12,54 | 12,54 | 0,32% | - |
| 21.04.2026 | 12,49 | 12,50 | 12,49 | 12,50 | 3,09% | - |
| 20.04.2026 | 12,05 | 12,12 | 12,04 | 12,12 | 1,08% | - |
| 17.04.2026 | 11,80 | 11,99 | 11,80 | 11,99 | -1,32% | - |
| 16.04.2026 | 12,17 | 12,18 | 12,15 | 12,15 | 0,54% | - |
| 15.04.2026 | 12,08 | 12,09 | 12,08 | 12,09 | -2,54% | - |
| 14.04.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 2,48% | - |
| 13.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 10.04.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 09.04.2026 | 12,30 | 12,30 | 12,20 | 12,20 | 2,52% | - |
| 08.04.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 8,18% | - |
| 07.04.2026 | 11,00 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 02.04.2026 | 10,90 | 11,00 | 10,90 | 11,00 | -1,79% | - |
| 01.04.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 4,67% | - |
| 31.03.2026 | 10,70 | 10,80 | 10,70 | 10,70 | -6,96% | - |
| 30.03.2026 | 11,40 | 11,50 | 11,40 | 11,50 | -0,86% | - |
| 27.03.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -4,92% | - |
| 26.03.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -3,17% | - |
| 25.03.2026 | 12,60 | 12,70 | 12,60 | 12,60 | 3,28% | - |
| 24.03.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | - |
| 23.03.2026 | 12,10 | 12,50 | 12,10 | 12,50 | 3,31% | - |
| 20.03.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -5,47% | - |
| 19.03.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 2,40% | - |
| 18.03.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 8,70% | - |
| 17.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 16.03.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 13.03.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 12.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 11.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 10.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 09.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 06.03.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -5,69% | - |
| 05.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 03.03.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -3,82% | - |
| 02.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 27.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 26.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 25.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 24.02.2026 | 13,30 | 13,60 | 13,20 | 13,60 | 3,82% | 1.400,00 |
| 23.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 20.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 19.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 18.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | - |
| 17.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |