26,600€
1,53%
Echtzeit-Aktienkurs Sompo Hldgs Inc
Bid:
Ask:
Aktienkurse zur Sompo Hldgs Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 27,00 | 27,00 | 26,20 | 26,20 | 0,00% | - |
07.08.2025 | 26,60 | 26,60 | 26,20 | 26,20 | 0,77% | - |
06.08.2025 | 26,40 | 26,80 | 26,00 | 26,00 | 0,78% | 134,00 |
05.08.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | - |
04.08.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -1,53% | - |
01.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
31.07.2025 | 26,00 | 26,00 | 25,40 | 25,40 | 0,00% | - |
30.07.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
29.07.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 1,61% | - |
28.07.2025 | 25,00 | 25,40 | 24,80 | 24,80 | -0,80% | 200,00 |
25.07.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | - |
24.07.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | - |
23.07.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | - |
22.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
21.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
18.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
17.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
16.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
15.07.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
14.07.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 1,67% | - |
11.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
10.07.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
09.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 135,00 |
08.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
07.07.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -3,23% | - |
04.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
03.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
02.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
01.07.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -0,79% | 1,00 |
30.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
27.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
26.06.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | - |
25.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
24.06.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
23.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
20.06.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -5,30% | - |
19.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
18.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
17.06.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | - |
16.06.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 2,34% | - |
13.06.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | - |
12.06.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 1,59% | - |
11.06.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
10.06.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | - |
09.06.2025 | 26,20 | 27,00 | 26,20 | 26,20 | 0,00% | 1,00 |
06.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
05.06.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
04.06.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | - |
03.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
02.06.2025 | 26,40 | 27,00 | 26,40 | 26,80 | 2,29% | 139,00 |
30.05.2025 | 26,80 | 26,80 | 26,20 | 26,20 | 0,00% | - |
29.05.2025 | 26,60 | 26,60 | 26,20 | 26,20 | 0,00% | - |
28.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
27.05.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 1,59% | - |
26.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
23.05.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -2,33% | - |
22.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
21.05.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -9,42% | - |
20.05.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | - |
19.05.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | - |
16.05.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 1,42% | - |
15.05.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
14.05.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | - |
13.05.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | - |
12.05.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | - |
09.05.2025 | 29,20 | 29,20 | 28,60 | 28,60 | 1,42% | - |
08.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
07.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
06.05.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | - |
05.05.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | - |
02.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
30.04.2025 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | - |
29.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
28.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
25.04.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -2,11% | - |
24.04.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | - |
23.04.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | - |
22.04.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 2,94% | - |
17.04.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 4,62% | - |
16.04.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -1,52% | - |
15.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
14.04.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 2,34% | - |
11.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
10.04.2025 | 27,20 | 27,20 | 24,80 | 24,80 | -8,82% | - |
09.04.2025 | 25,40 | 27,20 | 25,40 | 27,20 | 7,94% | - |
08.04.2025 | 26,20 | 26,20 | 25,20 | 25,20 | 5,00% | - |
07.04.2025 | 23,00 | 24,00 | 23,00 | 24,00 | -4,76% | - |
04.04.2025 | 26,60 | 26,60 | 25,20 | 25,20 | -6,67% | 173,00 |
03.04.2025 | 28,00 | 28,00 | 27,00 | 27,00 | -4,26% | - |
02.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
01.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
31.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
28.03.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -2,76% | 5,00 |
27.03.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 2,11% | - |
26.03.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -2,07% | - |
25.03.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 3,57% | - |
24.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
21.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
20.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
19.03.2025 | 28,20 | 29,20 | 28,20 | 28,60 | 1,42% | 50,00 |