23,500€
-2,08%
Echtzeit-Aktienkurs Sompo Hldgs Inc
Bid:
Ask:
Aktienkurse zur Sompo Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,40 | 24,40 | 22,80 | 22,80 | -6,94% | 1.214,00 |
| 21.11.2024 | 24,10 | 24,50 | 23,80 | 24,50 | 0,41% | - |
| 20.11.2024 | 23,60 | 25,40 | 23,60 | 24,40 | 11,93% | 3.000,00 |
| 19.11.2024 | 22,60 | 22,60 | 21,80 | 21,80 | 3,81% | - |
| 18.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 15.11.2024 | 20,60 | 21,40 | 20,60 | 20,80 | 2,97% | 60,00 |
| 14.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.11.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 12.11.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 11.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 08.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 07.11.2024 | 20,60 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 06.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 05.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 04.11.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 1,03% | - |
| 01.11.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 1,57% | - |
| 31.10.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -2,55% | - |
| 30.10.2024 | 19,40 | 19,60 | 19,40 | 19,60 | 0,51% | - |
| 29.10.2024 | 19,40 | 19,50 | 19,40 | 19,50 | -1,52% | - |
| 28.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 4,76% | 470,00 |
| 25.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 24.10.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 0,53% | - |
| 23.10.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -2,58% | - |
| 22.10.2024 | 19,50 | 20,20 | 19,40 | 19,40 | -1,52% | 34,00 |
| 21.10.2024 | 19,90 | 19,90 | 19,70 | 19,70 | -1,01% | - |
| 18.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 17.10.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | - |
| 16.10.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 5,64% | - |
| 15.10.2024 | 19,90 | 19,90 | 19,50 | 19,50 | -6,25% | - |
| 14.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 11.10.2024 | 19,90 | 20,80 | 19,90 | 20,80 | 4,52% | 250,00 |
| 10.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 09.10.2024 | 19,50 | 19,70 | 19,50 | 19,70 | -2,48% | - |
| 08.10.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 1,51% | - |
| 07.10.2024 | 20,20 | 20,20 | 19,90 | 19,90 | 1,02% | - |
| 04.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 03.10.2024 | 19,30 | 19,40 | 19,30 | 19,40 | -0,51% | - |
| 02.10.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 0,00% | - |
| 01.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 30.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 27.09.2024 | 19,30 | 19,30 | 19,00 | 19,00 | -6,86% | - |
| 26.09.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 3,55% | - |
| 25.09.2024 | 19,60 | 19,70 | 19,60 | 19,70 | -2,48% | - |
| 24.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 23.09.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | 500,00 |
| 20.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 18.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 17.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 16.09.2024 | 20,20 | 21,20 | 19,90 | 19,90 | -3,40% | 30,00 |
| 13.09.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 500,00 |
| 12.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.09.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 10.09.2024 | 20,40 | 20,80 | 20,40 | 20,40 | 0,99% | 340,00 |
| 09.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 06.09.2024 | 20,40 | 20,40 | 19,90 | 19,90 | -5,24% | - |
| 05.09.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 04.09.2024 | 20,40 | 21,20 | 20,40 | 20,80 | -0,95% | 500,00 |
| 03.09.2024 | 21,60 | 21,60 | 21,00 | 21,00 | 0,00% | - |
| 02.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 30.08.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | - |
| 29.08.2024 | 21,00 | 21,80 | 20,80 | 20,80 | 2,97% | 60,00 |
| 28.08.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 27.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 26.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 23.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.08.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 1,51% | - |
| 21.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 20.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 16.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 15.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 14.08.2024 | 19,50 | 19,50 | 19,40 | 19,40 | 0,52% | - |
| 13.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 7,22% | - |
| 12.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 09.08.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -0,55% | - |
| 08.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 07.08.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 3,45% | - |
| 06.08.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 3,57% | - |
| 05.08.2024 | 15,90 | 16,80 | 15,90 | 16,80 | -9,19% | 1.100,00 |
| 02.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -4,15% | - |
| 01.08.2024 | 20,00 | 20,00 | 19,30 | 19,30 | -8,10% | - |
| 31.07.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | - |
| 30.07.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 3,03% | - |
| 29.07.2024 | 19,90 | 19,90 | 19,80 | 19,80 | 3,66% | - |
| 26.07.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 4,95% | 312,00 |
| 25.07.2024 | 19,00 | 19,00 | 18,20 | 18,20 | -7,14% | 500,00 |
| 24.07.2024 | 19,50 | 19,60 | 19,50 | 19,60 | -1,01% | - |
| 23.07.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 1,54% | - |
| 22.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 19.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 567,00 |
| 18.07.2024 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 17.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 16.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 15.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 12.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 11.07.2024 | 19,60 | 19,90 | 19,60 | 19,90 | 1,53% | - |
| 10.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 09.07.2024 | 19,60 | 19,60 | 19,50 | 19,50 | 1,04% | - |
| 08.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |