16,451€
0,43%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 16,38 | 16,45 | 16,23 | 16,44 | 0,38% | - |
| 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% | - |
| 02.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,84% | - |
| 01.04.2025 | 19,08 | 19,12 | 19,05 | 19,05 | -1,14% | - |
| 31.03.2025 | 19,30 | 19,30 | 19,27 | 19,27 | -0,57% | - |
| 28.03.2025 | 19,61 | 20,52 | 19,38 | 19,38 | -5,82% | 100,00 |
| 27.03.2025 | 20,64 | 20,67 | 20,58 | 20,58 | -0,36% | - |
| 26.03.2025 | 20,77 | 20,77 | 20,66 | 20,66 | -0,10% | - |
| 25.03.2025 | 20,45 | 20,68 | 20,45 | 20,68 | 0,66% | - |
| 24.03.2025 | 20,62 | 20,62 | 20,54 | 20,54 | -5,78% | - |
| 21.03.2025 | 20,80 | 21,80 | 20,73 | 21,80 | 2,76% | 100,00 |
| 20.03.2025 | 21,16 | 21,22 | 21,16 | 21,22 | 1,31% | - |
| 19.03.2025 | 20,89 | 20,94 | 20,89 | 20,94 | 0,89% | - |
| 18.03.2025 | 20,78 | 20,80 | 20,76 | 20,76 | -1,03% | - |
| 17.03.2025 | 20,88 | 20,97 | 20,86 | 20,97 | 0,65% | 6,00 |
| 14.03.2025 | 20,71 | 20,84 | 20,70 | 20,84 | 0,51% | - |
| 13.03.2025 | 20,67 | 20,73 | 20,67 | 20,73 | 0,14% | - |
| 12.03.2025 | 20,57 | 20,70 | 20,57 | 20,70 | 2,86% | - |
| 11.03.2025 | 20,85 | 20,85 | 20,13 | 20,13 | -3,25% | 150,00 |
| 10.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,57% | - |
| 07.03.2025 | 20,98 | 21,98 | 20,92 | 20,92 | 0,58% | 35,00 |
| 06.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 05.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 04.03.2025 | 20,93 | 20,93 | 20,80 | 20,80 | -5,15% | - |
| 03.03.2025 | 21,01 | 21,93 | 20,95 | 21,93 | 5,79% | 100,00 |
| 28.02.2025 | 20,78 | 20,79 | 20,73 | 20,73 | -1,59% | - |
| 27.02.2025 | 20,57 | 21,07 | 20,51 | 21,07 | 1,89% | - |
| 26.02.2025 | 20,68 | 20,68 | 20,66 | 20,68 | 0,29% | - |
| 25.02.2025 | 20,90 | 20,90 | 20,62 | 20,62 | -1,86% | 32,00 |
| 24.02.2025 | 21,00 | 21,01 | 20,98 | 21,01 | 0,67% | - |
| 21.02.2025 | 20,80 | 20,87 | 20,80 | 20,87 | 1,31% | - |