18,063€
1,79%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,11 | 18,11 | 17,85 | 18,06 | 1,77% | - |
| 22.08.2025 | 17,80 | 17,80 | 17,75 | 17,75 | -0,15% | - |
| 21.08.2025 | 17,82 | 17,82 | 17,74 | 17,77 | 1,15% | 1.080,00 |
| 20.08.2025 | 17,66 | 17,66 | 17,57 | 17,57 | 1,23% | - |
| 19.08.2025 | 17,36 | 17,36 | 17,34 | 17,36 | 1,11% | - |
| 18.08.2025 | 17,30 | 17,31 | 17,17 | 17,17 | -0,92% | - |
| 15.08.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,62% | - |
| 14.08.2025 | 17,24 | 17,25 | 17,22 | 17,22 | -0,05% | - |
| 13.08.2025 | 17,21 | 17,23 | 17,21 | 17,23 | 0,05% | - |
| 12.08.2025 | 17,16 | 17,22 | 17,16 | 17,22 | 0,05% | - |
| 11.08.2025 | 17,18 | 17,23 | 17,18 | 17,21 | 0,02% | - |
| 08.08.2025 | 17,21 | 17,22 | 17,21 | 17,21 | 1,21% | - |
| 07.08.2025 | 17,01 | 17,01 | 17,00 | 17,00 | 1,15% | - |
| 06.08.2025 | 16,88 | 16,88 | 16,81 | 16,81 | 0,73% | - |
| 05.08.2025 | 16,71 | 16,72 | 16,69 | 16,69 | -0,05% | - |
| 04.08.2025 | 16,68 | 16,69 | 16,67 | 16,69 | -0,43% | - |
| 01.08.2025 | 16,86 | 16,86 | 16,77 | 16,77 | -1,05% | - |
| 31.07.2025 | 17,01 | 17,24 | 16,94 | 16,94 | 0,28% | 180,00 |
| 30.07.2025 | 16,84 | 16,90 | 16,84 | 16,90 | 0,49% | - |
| 29.07.2025 | 16,81 | 16,81 | 16,78 | 16,81 | 0,27% | - |
| 28.07.2025 | 16,98 | 16,98 | 16,67 | 16,77 | -0,11% | 10,00 |
| 25.07.2025 | 16,73 | 16,79 | 16,72 | 16,79 | -2,30% | - |
| 24.07.2025 | 17,24 | 17,24 | 17,18 | 17,18 | 0,83% | - |
| 23.07.2025 | 16,97 | 17,17 | 16,95 | 17,04 | 3,29% | 9,00 |
| 22.07.2025 | 16,39 | 16,50 | 16,39 | 16,50 | 3,38% | - |
| 21.07.2025 | 16,13 | 16,13 | 15,95 | 15,96 | 0,45% | 50,00 |
| 18.07.2025 | 15,90 | 15,90 | 15,89 | 15,89 | -1,74% | - |
| 17.07.2025 | 16,16 | 16,17 | 16,15 | 16,17 | -0,46% | - |
| 16.07.2025 | 16,22 | 16,24 | 16,20 | 16,24 | -0,14% | - |
| 15.07.2025 | 16,24 | 16,26 | 16,23 | 16,26 | -0,71% | - |
| 14.07.2025 | 17,00 | 17,00 | 16,38 | 16,38 | -0,21% | 103,00 |
| 11.07.2025 | 16,47 | 16,47 | 16,41 | 16,41 | 1,37% | - |
| 10.07.2025 | 16,16 | 16,19 | 16,15 | 16,19 | -0,25% | - |
| 09.07.2025 | 16,02 | 16,23 | 16,02 | 16,23 | 1,35% | - |
| 08.07.2025 | 15,98 | 16,02 | 15,98 | 16,02 | 0,59% | - |
| 07.07.2025 | 15,89 | 15,92 | 15,89 | 15,92 | -2,26% | - |
| 04.07.2025 | 16,30 | 16,30 | 16,29 | 16,29 | -2,51% | - |
| 03.07.2025 | 16,66 | 16,71 | 16,66 | 16,71 | 4,70% | - |
| 02.07.2025 | 15,98 | 15,98 | 15,96 | 15,96 | 0,69% | - |
| 01.07.2025 | 15,87 | 15,92 | 15,85 | 15,85 | -1,39% | - |
| 30.06.2025 | 16,03 | 16,07 | 16,03 | 16,07 | -1,59% | - |
| 27.06.2025 | 15,96 | 16,33 | 15,92 | 16,33 | 3,91% | 100,00 |
| 26.06.2025 | 15,76 | 15,77 | 15,72 | 15,72 | -0,97% | - |
| 25.06.2025 | 15,88 | 15,90 | 15,87 | 15,87 | -0,46% | - |
| 24.06.2025 | 15,91 | 15,95 | 15,86 | 15,95 | -0,32% | - |
| 23.06.2025 | 16,27 | 16,27 | 15,66 | 16,00 | -1,73% | 5.200,00 |
| 20.06.2025 | 16,27 | 16,43 | 16,27 | 16,28 | -3,63% | 462,00 |
| 19.06.2025 | 16,49 | 16,90 | 16,48 | 16,90 | 3,85% | 90,00 |
| 18.06.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -0,70% | - |
| 17.06.2025 | 16,43 | 16,43 | 16,38 | 16,38 | -5,40% | - |
| 16.06.2025 | 17,15 | 17,32 | 17,15 | 17,32 | 0,71% | - |
| 13.06.2025 | 16,93 | 17,20 | 16,92 | 17,20 | -0,22% | 3,00 |
| 12.06.2025 | 17,20 | 17,29 | 17,20 | 17,24 | -0,59% | - |
| 11.06.2025 | 17,33 | 17,34 | 17,32 | 17,34 | 0,39% | - |
| 10.06.2025 | 17,30 | 17,30 | 17,27 | 17,27 | -0,43% | - |
| 09.06.2025 | 17,32 | 17,41 | 17,32 | 17,34 | -1,76% | - |
| 06.06.2025 | 17,44 | 17,71 | 17,44 | 17,65 | 2,85% | - |
| 05.06.2025 | 17,29 | 17,30 | 17,16 | 17,16 | -1,24% | - |
| 04.06.2025 | 17,45 | 17,45 | 17,38 | 17,38 | -0,36% | - |
| 03.06.2025 | 17,43 | 17,44 | 17,43 | 17,44 | 0,32% | - |
| 02.06.2025 | 17,76 | 17,84 | 17,35 | 17,39 | -1,08% | 500,00 |
| 30.05.2025 | 17,63 | 17,64 | 17,58 | 17,58 | 1,74% | - |
| 29.05.2025 | 17,41 | 17,42 | 17,28 | 17,28 | -0,77% | - |
| 28.05.2025 | 17,39 | 17,41 | 17,39 | 17,41 | -1,68% | - |
| 27.05.2025 | 17,69 | 17,75 | 17,69 | 17,71 | -1,93% | - |
| 26.05.2025 | 18,00 | 18,06 | 18,00 | 18,06 | 3,85% | - |
| 23.05.2025 | 17,49 | 17,50 | 17,39 | 17,39 | 0,23% | - |
| 22.05.2025 | 17,43 | 17,43 | 17,35 | 17,35 | -1,15% | - |
| 21.05.2025 | 17,52 | 17,55 | 17,52 | 17,55 | 0,61% | - |
| 20.05.2025 | 17,53 | 17,54 | 17,44 | 17,44 | 0,31% | - |
| 19.05.2025 | 17,54 | 17,54 | 17,39 | 17,39 | -1,09% | - |
| 16.05.2025 | 17,57 | 17,58 | 17,57 | 17,58 | 0,10% | - |
| 15.05.2025 | 17,40 | 17,56 | 17,38 | 17,56 | 1,21% | - |
| 14.05.2025 | 17,36 | 17,46 | 17,35 | 17,35 | -0,79% | - |
| 13.05.2025 | 17,39 | 17,64 | 17,39 | 17,49 | -0,72% | 100,00 |
| 12.05.2025 | 17,42 | 17,62 | 17,42 | 17,62 | 1,57% | - |
| 09.05.2025 | 17,43 | 17,43 | 17,34 | 17,34 | -5,53% | - |
| 08.05.2025 | 18,27 | 18,36 | 18,26 | 18,36 | -1,36% | - |
| 07.05.2025 | 18,28 | 18,61 | 18,23 | 18,61 | 1,53% | 1.243,00 |
| 06.05.2025 | 18,22 | 18,33 | 18,22 | 18,33 | 0,88% | - |
| 05.05.2025 | 18,15 | 18,17 | 18,15 | 18,17 | 0,20% | - |
| 02.05.2025 | 18,03 | 18,14 | 18,03 | 18,14 | -0,67% | - |
| 30.04.2025 | 18,35 | 18,36 | 18,26 | 18,26 | -2,83% | - |
| 29.04.2025 | 18,78 | 18,79 | 18,76 | 18,79 | 1,33% | - |
| 28.04.2025 | 18,46 | 18,55 | 18,45 | 18,55 | 1,21% | - |
| 25.04.2025 | 18,21 | 18,32 | 18,14 | 18,32 | 1,43% | - |
| 24.04.2025 | 18,04 | 18,07 | 17,99 | 18,07 | -2,35% | - |
| 23.04.2025 | 18,10 | 18,50 | 18,09 | 18,50 | 2,22% | 40,00 |
| 22.04.2025 | 18,01 | 18,10 | 18,00 | 18,10 | -0,75% | - |
| 17.04.2025 | 18,15 | 18,23 | 18,12 | 18,23 | 1,20% | - |
| 16.04.2025 | 17,96 | 18,02 | 17,93 | 18,02 | -0,40% | - |
| 15.04.2025 | 17,99 | 18,09 | 17,99 | 18,09 | 0,04% | - |
| 14.04.2025 | 18,02 | 18,08 | 18,00 | 18,08 | 2,34% | - |
| 11.04.2025 | 17,88 | 17,88 | 17,67 | 17,67 | -2,92% | - |
| 10.04.2025 | 18,40 | 18,40 | 18,20 | 18,20 | 4,65% | 500,00 |
| 09.04.2025 | 18,00 | 18,00 | 17,39 | 17,39 | -5,42% | 139,00 |
| 08.04.2025 | 17,81 | 18,39 | 17,81 | 18,39 | 10,92% | - |
| 07.04.2025 | 16,40 | 16,58 | 16,05 | 16,58 | -8,76% | - |
| 04.04.2025 | 17,72 | 18,17 | 17,33 | 18,17 | 0,26% | 80,00 |
| 03.04.2025 | 18,70 | 18,70 | 18,12 | 18,12 | -3,10% | - |