22,900€
3,15%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.06.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 3,15% | - |
24.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
21.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
20.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
19.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
18.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
17.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
14.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
13.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
12.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
11.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
10.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
07.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
06.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
05.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
04.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
03.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
31.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
30.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
29.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
28.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
27.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
24.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
23.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
22.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
21.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
20.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
17.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
16.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
15.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
14.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
13.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
10.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
09.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
08.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
07.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
06.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
03.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
02.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
30.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
29.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
26.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
25.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
24.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
23.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
22.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
19.04.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | - |
18.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
17.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
16.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
15.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
12.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
11.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
10.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
09.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
08.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
05.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
04.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
03.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
02.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
28.03.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -2,56% | - |
27.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
26.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
25.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
22.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
21.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
20.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
19.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
18.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
15.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
14.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
13.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
12.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
11.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
08.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
07.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
06.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
05.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
04.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
01.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
29.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
28.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
27.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
26.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
23.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
22.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
21.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
20.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
19.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
16.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
15.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
14.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
13.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
12.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
09.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
08.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
07.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
06.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
05.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
02.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |