26,800€
2,29%
Echtzeit-Aktienkurs Sompo Hldgs Inc
Bid:
Ask:
Aktienkurse zur Sompo Hldgs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 26,60 | 27,00 | 26,40 | 26,90 | 2,67% | - |
| 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 |
| 18.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 17.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 14.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 13.03.2025 | 27,80 | 27,80 | 27,20 | 27,20 | 0,74% | - |
| 12.03.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 2,27% | - |
| 11.03.2025 | 27,40 | 27,40 | 26,40 | 26,40 | -5,04% | - |
| 10.03.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -2,11% | - |
| 07.03.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,71% | 7,00 |
| 06.03.2025 | 28,40 | 29,80 | 28,20 | 28,20 | -0,70% | 160,00 |
| 05.03.2025 | 28,60 | 28,60 | 28,20 | 28,40 | -0,70% | - |
| 04.03.2025 | 29,20 | 29,20 | 28,60 | 28,60 | 2,88% | - |
| 03.03.2025 | 28,60 | 28,60 | 27,80 | 27,80 | 0,00% | 103,00 |
| 28.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 27.02.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 2,86% | - |
| 26.02.2025 | 27,00 | 28,00 | 27,00 | 28,00 | 5,26% | 180,00 |
| 25.02.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -3,62% | - |
| 24.02.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | - |
| 21.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 20.02.2025 | 27,40 | 27,40 | 26,80 | 26,80 | -2,19% | 100,00 |
| 19.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 18.02.2025 | 27,40 | 28,20 | 27,20 | 27,20 | 5,43% | 297,00 |
| 17.02.2025 | 26,40 | 26,40 | 25,80 | 25,80 | 6,61% | - |
| 14.02.2025 | 26,80 | 26,80 | 24,20 | 24,20 | -10,37% | 1.500,00 |
| 13.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 12.02.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 11.02.2025 | 27,00 | 27,80 | 27,00 | 27,00 | 0,00% | 635,00 |
| 10.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 07.02.2025 | 27,00 | 27,60 | 27,00 | 27,00 | 0,00% | 185,00 |
| 06.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 04.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 31.01.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 2,29% | - |
| 30.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 29.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 28.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 27.01.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 3,91% | 320,00 |
| 24.01.2025 | 25,60 | 25,80 | 25,60 | 25,60 | 0,00% | 75,00 |
| 23.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 22.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 21.01.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | - |
| 20.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 17.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 16.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 15.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 14.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 13.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 10.01.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | - |
| 09.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 08.01.2025 | 24,20 | 24,80 | 24,20 | 24,80 | -0,80% | - |
| 07.01.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 06.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 03.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 02.01.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | - |
| 30.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 27.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 23.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 1,64% | - |
| 20.12.2024 | 24,60 | 24,80 | 24,40 | 24,40 | -1,61% | 203,00 |
| 19.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 18.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 17.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 16.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 13.12.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 1,55% | - |
| 12.12.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | 10,00 |
| 11.12.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 1,59% | - |
| 10.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 09.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 06.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 05.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 04.12.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 03.12.2024 | 25,80 | 26,60 | 25,80 | 25,80 | 0,00% | 263,00 |
| 02.12.2024 | 25,60 | 26,00 | 25,60 | 25,80 | 5,74% | 538,00 |
| 29.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 28.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 27.11.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 2,52% | - |
| 26.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 25.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 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 |