23,300€
6,88%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 22,70 | 22,70 | 22,20 | 22,70 | 4,13% | - |
| 11.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 10.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 07.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 06.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 05.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 04.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 03.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 28.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 27.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 26.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 25.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 24.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 21.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 20.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 19.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 17.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 14.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 13.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 12.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 11.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 05.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 03.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 31.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 30.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 29.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 28.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 27.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 24.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 23.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 22.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 21.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 20.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 17.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 16.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 15.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 14.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 13.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 10.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 09.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 08.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 07.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 06.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 03.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 02.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 30.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 27.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 23.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 20.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 19.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 18.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 17.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 16.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 13.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 12.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 10.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 09.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 06.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 05.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 04.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 03.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 02.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 29.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,24% | - |
| 21.11.2024 | 20,15 | 20,35 | 19,60 | 20,15 | 6,05% | - |
| 20.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 19.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 18.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 15.11.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 4,28% | - |
| 14.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 13.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 12.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 11.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 08.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 07.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 06.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 05.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 01.11.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 31.10.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 30.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 29.10.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 28.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 25.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 24.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 23.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 22.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 21.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 18.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |