19,067€
-7,24%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 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 |
| 27.09.2024 | 19,30 | 19,30 | 19,18 | 19,18 | -3,47% | - |
| 26.09.2024 | 19,83 | 19,87 | 19,80 | 19,87 | 1,06% | - |
| 25.09.2024 | 19,72 | 19,73 | 19,66 | 19,66 | -3,78% | - |
| 24.09.2024 | 19,60 | 20,44 | 19,55 | 20,44 | 4,83% | 44,00 |
| 23.09.2024 | 19,44 | 19,57 | 19,44 | 19,49 | 0,22% | - |
| 20.09.2024 | 19,54 | 19,55 | 19,45 | 19,45 | 1,26% | - |
| 19.09.2024 | 19,34 | 19,36 | 19,21 | 19,21 | 1,30% | - |
| 18.09.2024 | 19,03 | 19,03 | 18,96 | 18,96 | 1,31% | - |
| 17.09.2024 | 18,78 | 18,82 | 18,72 | 18,72 | -0,54% | - |
| 16.09.2024 | 18,92 | 18,92 | 18,82 | 18,82 | -0,11% | - |
| 13.09.2024 | 18,81 | 18,87 | 18,79 | 18,84 | 0,21% | 70,00 |
| 12.09.2024 | 18,71 | 18,80 | 18,68 | 18,80 | 2,12% | - |
| 11.09.2024 | 18,48 | 18,49 | 18,41 | 18,41 | -1,84% | - |
| 10.09.2024 | 18,69 | 18,76 | 18,68 | 18,76 | -1,47% | - |
| 09.09.2024 | 18,99 | 19,04 | 18,97 | 19,04 | -2,38% | - |
| 06.09.2024 | 19,08 | 19,50 | 19,08 | 19,50 | -5,36% | 60,00 |
| 05.09.2024 | 19,45 | 20,61 | 19,39 | 20,61 | 1,88% | 746,00 |
| 04.09.2024 | 19,35 | 20,23 | 19,33 | 20,23 | 1,39% | 248,00 |
| 03.09.2024 | 19,88 | 19,95 | 19,88 | 19,95 | 0,96% | - |
| 02.09.2024 | 19,88 | 19,88 | 19,76 | 19,76 | -1,95% | - |
| 30.08.2024 | 20,19 | 20,20 | 20,15 | 20,15 | 0,80% | - |
| 29.08.2024 | 20,02 | 20,03 | 19,99 | 19,99 | -0,47% | - |
| 28.08.2024 | 20,08 | 20,09 | 20,07 | 20,09 | 0,77% | - |
| 27.08.2024 | 19,87 | 19,93 | 19,85 | 19,93 | 1,65% | - |
| 26.08.2024 | 19,62 | 19,62 | 19,60 | 19,61 | 0,76% | - |
| 23.08.2024 | 19,52 | 19,52 | 19,46 | 19,46 | 0,41% | - |
| 22.08.2024 | 19,44 | 19,48 | 19,38 | 19,38 | -0,62% | - |
| 21.08.2024 | 19,47 | 19,50 | 19,44 | 19,50 | -0,25% | - |
| 20.08.2024 | 19,45 | 19,55 | 19,45 | 19,55 | -1,03% | - |
| 19.08.2024 | 19,77 | 19,77 | 19,71 | 19,75 | 0,09% | 110,00 |
| 16.08.2024 | 19,59 | 19,73 | 19,59 | 19,73 | -0,08% | - |
| 15.08.2024 | 19,56 | 19,75 | 19,55 | 19,75 | 1,95% | 2.000,00 |
| 14.08.2024 | 19,42 | 19,42 | 19,37 | 19,37 | -3,57% | - |
| 13.08.2024 | 19,27 | 20,09 | 19,27 | 20,09 | 4,70% | 498,00 |
| 12.08.2024 | 19,31 | 19,32 | 19,19 | 19,19 | -3,09% | - |
| 09.08.2024 | 19,31 | 19,80 | 19,31 | 19,80 | 4,21% | - |
| 08.08.2024 | 19,06 | 19,11 | 19,00 | 19,00 | -0,95% | - |
| 07.08.2024 | 19,26 | 19,26 | 19,18 | 19,18 | 4,25% | - |
| 06.08.2024 | 18,91 | 18,97 | 18,40 | 18,40 | 1,66% | - |
| 05.08.2024 | 17,98 | 18,65 | 17,90 | 18,10 | -7,19% | 200,00 |
| 02.08.2024 | 19,53 | 19,54 | 19,47 | 19,50 | -1,51% | - |
| 01.08.2024 | 19,80 | 20,60 | 19,80 | 19,80 | 0,36% | 50,00 |
| 31.07.2024 | 19,49 | 19,73 | 19,49 | 19,73 | 3,59% | - |
| 30.07.2024 | 18,95 | 19,04 | 18,95 | 19,04 | 0,23% | - |
| 29.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,29% | - |
| 26.07.2024 | 19,15 | 19,15 | 18,57 | 18,57 | -3,01% | 62,00 |
| 25.07.2024 | 19,15 | 19,18 | 19,15 | 19,15 | -4,14% | - |
| 24.07.2024 | 19,35 | 19,98 | 19,35 | 19,98 | 2,99% | 109,00 |
| 23.07.2024 | 19,35 | 19,40 | 19,35 | 19,40 | 0,25% | - |
| 22.07.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,09% | - |
| 19.07.2024 | 19,40 | 19,41 | 19,37 | 19,37 | -1,59% | - |
| 18.07.2024 | 19,69 | 19,69 | 19,68 | 19,68 | -0,64% | - |
| 17.07.2024 | 19,73 | 19,81 | 19,73 | 19,81 | 0,95% | - |
| 16.07.2024 | 19,61 | 19,62 | 19,60 | 19,62 | -1,02% | - |
| 15.07.2024 | 19,86 | 19,88 | 19,82 | 19,82 | -0,12% | - |
| 12.07.2024 | 19,76 | 19,85 | 19,73 | 19,85 | -0,27% | 100,00 |
| 11.07.2024 | 19,60 | 19,90 | 19,60 | 19,90 | 2,30% | - |
| 10.07.2024 | 19,49 | 19,50 | 19,45 | 19,45 | -0,22% | 1.000,00 |
| 09.07.2024 | 19,53 | 19,53 | 19,49 | 19,49 | 0,48% | - |
| 08.07.2024 | 19,41 | 19,41 | 19,38 | 19,40 | -1,40% | - |
| 05.07.2024 | 19,71 | 19,71 | 19,68 | 19,68 | -1,52% | - |
| 04.07.2024 | 19,96 | 19,98 | 19,96 | 19,98 | 1,58% | - |
| 03.07.2024 | 19,72 | 19,72 | 19,67 | 19,67 | 0,11% | - |
| 02.07.2024 | 19,64 | 19,66 | 19,64 | 19,65 | -0,32% | - |
| 01.07.2024 | 19,74 | 19,76 | 19,71 | 19,71 | 0,44% | - |