21,580€
4,78%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,80 | 20,87 | 20,80 | 20,87 | 1,31% | - |
| 20.02.2025 | 20,73 | 20,73 | 20,60 | 20,60 | -1,34% | - |
| 19.02.2025 | 20,82 | 20,88 | 20,82 | 20,88 | 0,14% | - |
| 18.02.2025 | 20,78 | 20,85 | 20,78 | 20,85 | -2,14% | 10,00 |
| 17.02.2025 | 20,80 | 21,30 | 20,80 | 21,30 | 2,82% | - |
| 14.02.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,22% | - |
| 13.02.2025 | 20,72 | 20,76 | 20,72 | 20,76 | -3,91% | - |
| 12.02.2025 | 20,76 | 21,61 | 20,74 | 21,61 | 1,36% | 50,00 |
| 11.02.2025 | 22,42 | 22,42 | 21,27 | 21,32 | 2,38% | 6,00 |
| 10.02.2025 | 21,81 | 21,81 | 20,71 | 20,82 | -0,86% | 37,00 |
| 07.02.2025 | 20,71 | 21,00 | 20,71 | 21,00 | 8,25% | 5.150,00 |
| 06.02.2025 | 19,89 | 19,92 | 19,40 | 19,40 | -1,01% | 500,00 |
| 05.02.2025 | 19,45 | 19,60 | 19,44 | 19,60 | 2,87% | - |
| 04.02.2025 | 19,10 | 19,10 | 19,05 | 19,05 | -1,75% | - |
| 03.02.2025 | 19,29 | 19,39 | 19,29 | 19,39 | -0,01% | 4,00 |
| 31.01.2025 | 19,36 | 19,40 | 19,36 | 19,39 | 0,63% | - |
| 30.01.2025 | 19,25 | 19,27 | 19,25 | 19,27 | 2,47% | - |
| 29.01.2025 | 18,99 | 18,99 | 18,81 | 18,81 | 0,48% | - |
| 28.01.2025 | 18,90 | 18,93 | 18,72 | 18,72 | -1,81% | - |
| 27.01.2025 | 18,94 | 19,06 | 18,94 | 19,06 | 1,94% | - |
| 24.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,10% | - |
| 23.01.2025 | 18,67 | 18,69 | 18,67 | 18,68 | -3,35% | - |
| 22.01.2025 | 18,61 | 19,33 | 18,42 | 19,33 | 2,37% | 22,00 |
| 21.01.2025 | 18,88 | 18,91 | 18,88 | 18,88 | 0,33% | - |
| 20.01.2025 | 18,88 | 18,88 | 18,82 | 18,82 | 1,07% | - |
| 17.01.2025 | 18,63 | 18,64 | 18,61 | 18,62 | 1,62% | - |
| 16.01.2025 | 18,26 | 18,33 | 18,26 | 18,33 | 0,23% | - |
| 15.01.2025 | 18,25 | 18,28 | 18,23 | 18,28 | -0,91% | - |
| 14.01.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -1,91% | - |
| 13.01.2025 | 18,08 | 18,86 | 18,08 | 18,81 | 1,95% | - |
| 10.01.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -1,07% | - |
| 09.01.2025 | 18,64 | 18,65 | 18,61 | 18,65 | -1,44% | - |
| 08.01.2025 | 18,89 | 18,92 | 18,89 | 18,92 | 2,29% | - |
| 07.01.2025 | 18,70 | 18,72 | 18,50 | 18,50 | -2,64% | - |
| 06.01.2025 | 19,02 | 19,02 | 19,00 | 19,00 | 0,71% | - |
| 03.01.2025 | 18,85 | 18,96 | 18,85 | 18,87 | 0,44% | - |
| 02.01.2025 | 18,76 | 19,14 | 18,76 | 18,79 | 0,45% | 90,00 |
| 30.12.2024 | 18,68 | 18,70 | 18,68 | 18,70 | 0,49% | - |
| 27.12.2024 | 18,62 | 18,64 | 18,61 | 18,61 | 6,49% | - |
| 23.12.2024 | 17,97 | 17,97 | 17,48 | 17,48 | -1,85% | - |
| 20.12.2024 | 17,83 | 17,83 | 17,81 | 17,81 | 0,25% | - |
| 19.12.2024 | 17,84 | 17,84 | 17,76 | 17,76 | -1,83% | - |
| 18.12.2024 | 18,10 | 18,12 | 18,09 | 18,09 | 2,20% | - |
| 17.12.2024 | 17,97 | 17,97 | 17,70 | 17,70 | -4,31% | - |
| 16.12.2024 | 18,50 | 18,50 | 18,45 | 18,50 | -2,12% | - |
| 13.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,08% | - |
| 12.12.2024 | 18,61 | 18,70 | 18,61 | 18,70 | -2,86% | - |
| 11.12.2024 | 18,82 | 19,25 | 18,79 | 19,25 | 2,38% | - |
| 10.12.2024 | 18,69 | 18,80 | 18,67 | 18,80 | 1,62% | - |
| 09.12.2024 | 18,55 | 18,55 | 18,50 | 18,50 | -0,85% | - |
| 06.12.2024 | 18,58 | 18,66 | 18,56 | 18,66 | 0,73% | - |
| 05.12.2024 | 18,69 | 18,69 | 18,52 | 18,52 | -5,91% | - |
| 04.12.2024 | 19,01 | 19,69 | 18,66 | 19,69 | -0,01% | 20,00 |
| 03.12.2024 | 19,24 | 19,69 | 19,20 | 19,69 | 2,26% | 50,00 |
| 02.12.2024 | 19,20 | 19,25 | 19,20 | 19,25 | 0,66% | - |
| 29.11.2024 | 18,68 | 19,13 | 18,68 | 19,13 | 5,84% | - |
| 28.11.2024 | 18,04 | 19,38 | 18,04 | 18,07 | 1,19% | 200,00 |
| 27.11.2024 | 17,88 | 17,91 | 17,86 | 17,86 | -2,92% | - |
| 26.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,76% | - |
| 25.11.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,04% | - |
| 22.11.2024 | 18,11 | 18,25 | 18,11 | 18,25 | 1,35% | - |
| 21.11.2024 | 17,94 | 18,01 | 17,94 | 18,01 | 0,90% | - |
| 20.11.2024 | 17,79 | 17,85 | 17,79 | 17,85 | -6,06% | - |
| 19.11.2024 | 20,32 | 20,32 | 19,00 | 19,00 | 4,49% | 150,00 |
| 18.11.2024 | 18,26 | 18,26 | 18,18 | 18,18 | -1,42% | - |
| 15.11.2024 | 17,71 | 18,45 | 17,71 | 18,45 | -1,16% | 95,00 |
| 14.11.2024 | 18,66 | 18,73 | 18,60 | 18,66 | -1,08% | - |
| 13.11.2024 | 18,84 | 18,94 | 18,81 | 18,87 | -1,92% | - |
| 12.11.2024 | 19,32 | 19,34 | 19,23 | 19,24 | -0,64% | - |
| 11.11.2024 | 19,29 | 19,39 | 19,28 | 19,36 | -1,39% | - |
| 08.11.2024 | 19,10 | 19,67 | 19,10 | 19,63 | -4,49% | - |
| 07.11.2024 | 18,25 | 20,56 | 18,22 | 20,56 | 16,29% | 105,00 |
| 06.11.2024 | 17,69 | 17,69 | 17,63 | 17,68 | 1,66% | - |
| 05.11.2024 | 17,37 | 17,39 | 17,36 | 17,39 | 0,21% | - |
| 04.11.2024 | 17,32 | 17,35 | 17,32 | 17,35 | 0,18% | - |
| 01.11.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,45% | - |
| 31.10.2024 | 17,46 | 17,47 | 17,40 | 17,40 | -0,05% | - |
| 30.10.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -10,74% | 238,00 |
| 29.10.2024 | 17,32 | 19,50 | 17,28 | 19,50 | 13,37% | 100,00 |
| 28.10.2024 | 17,19 | 17,20 | 17,18 | 17,20 | 0,82% | - |
| 25.10.2024 | 17,10 | 17,10 | 17,06 | 17,06 | -1,03% | - |
| 24.10.2024 | 17,29 | 17,29 | 17,24 | 17,24 | -0,48% | - |
| 23.10.2024 | 17,40 | 17,40 | 17,32 | 17,32 | -1,20% | 400,00 |
| 22.10.2024 | 17,50 | 17,53 | 17,47 | 17,53 | -0,75% | - |
| 21.10.2024 | 19,96 | 19,96 | 17,66 | 17,66 | 0,36% | 23,00 |
| 18.10.2024 | 18,61 | 18,61 | 17,60 | 17,60 | -5,39% | - |
| 17.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,01% | 30,00 |
| 16.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 15.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,93% | - |
| 14.10.2024 | 18,06 | 18,07 | 18,06 | 18,07 | -3,92% | - |
| 11.10.2024 | 18,81 | 20,38 | 18,81 | 18,81 | 3,48% | 30,00 |
| 10.10.2024 | 18,13 | 18,18 | 18,13 | 18,18 | -4,72% | - |
| 09.10.2024 | 18,13 | 19,08 | 18,12 | 19,08 | -2,41% | - |
| 08.10.2024 | 18,49 | 19,55 | 18,49 | 19,55 | 1,09% | - |
| 07.10.2024 | 18,66 | 19,34 | 18,66 | 19,34 | -3,07% | - |
| 04.10.2024 | 18,87 | 19,95 | 18,86 | 19,95 | 2,31% | - |
| 03.10.2024 | 18,71 | 19,50 | 18,71 | 19,50 | -2,42% | - |
| 02.10.2024 | 19,08 | 19,98 | 19,05 | 19,98 | 0,50% | - |
| 01.10.2024 | 18,74 | 19,88 | 18,74 | 19,88 | 0,46% | - |
| 30.09.2024 | 18,95 | 19,79 | 18,91 | 19,79 | 3,19% | 147,00 |