32,100€
2,88%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 02.07.2026 | 31,40 | 31,40 | 31,20 | 31,20 | -3,11% | - |
| 01.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 30.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 29.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 26.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | - |
| 25.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 6,83% | - |
| 24.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 23.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 22.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 19.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 18.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 17.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 7,28% | - |
| 16.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 15.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 12.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 9,49% | - |
| 11.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 10.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 09.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 08.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -7,64% | - |
| 05.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 04.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 03.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 8,09% | - |
| 02.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -5,56% | - |
| 01.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 29.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 28.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 27.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 26.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 25.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 6,92% | - |
| 22.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 21.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 20.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 19.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 18.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 15.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 14.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 13,33% | - |
| 13.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 9,09% | - |
| 12.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 1.636,00 |
| 11.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 07.05.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 6,80% | 1.364,00 |
| 06.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 04.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 30.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 29.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 28.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 27.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 24.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 23.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 22.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 21.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 20.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 17.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 16.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 15.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 09.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 7,54% | - |
| 07.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 02.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 01.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 31.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 30.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 27.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 26.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 24.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | - |
| 23.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 20.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 19.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -7,41% | - |
| 18.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 17.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 16.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 13.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 12.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 11.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 10.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 09.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
| 06.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 05.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 04.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -6,67% | - |
| 03.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 02.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 26.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 25.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 24.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 23.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 20.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 19.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 18.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 17.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 16.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 13.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 12.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | - |
| 11.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |