10,200€
3,03%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 13.10.2026 | 9,85 | 9,90 | 9,85 | 9,90 | 1,54% | - |
| 12.10.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 09.10.2026 | 9,80 | 9,80 | 9,75 | 9,75 | -0,51% | - |
| 08.10.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 07.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 06.10.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 05.10.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 02.10.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 2,00% | - |
| 01.10.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 30.09.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 3,09% | - |
| 29.09.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -7,32% | - |
| 28.09.2026 | 10,40 | 10,47 | 10,40 | 10,47 | -0,63% | - |
| 25.09.2026 | 10,40 | 10,53 | 10,40 | 10,53 | 0,64% | - |
| 24.09.2026 | 10,47 | 10,47 | 10,47 | 10,47 | 0,00% | - |
| 23.09.2026 | 10,47 | 10,47 | 10,47 | 10,47 | -0,63% | - |
| 22.09.2026 | 10,47 | 10,53 | 10,47 | 10,53 | 0,64% | - |
| 21.09.2026 | 10,47 | 10,47 | 10,47 | 10,47 | 0,00% | - |
| 18.09.2026 | 10,47 | 10,47 | 10,47 | 10,47 | -1,26% | - |
| 17.09.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 16.09.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 15.09.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,30% | - |
| 14.09.2026 | 10,27 | 10,27 | 10,27 | 10,27 | 0,00% | - |
| 11.09.2026 | 10,27 | 10,27 | 10,27 | 10,27 | 1,32% | - |
| 10.09.2026 | 10,13 | 10,13 | 10,13 | 10,13 | -0,65% | - |
| 09.09.2026 | 10,33 | 10,33 | 10,20 | 10,20 | 0,66% | - |
| 08.09.2026 | 10,13 | 10,13 | 10,13 | 10,13 | 0,66% | - |
| 07.09.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 3,42% | - |
| 04.09.2026 | 9,73 | 9,73 | 9,73 | 9,73 | 0,00% | - |
| 03.09.2026 | 9,73 | 9,73 | 9,73 | 9,73 | 0,69% | - |
| 02.09.2026 | 9,67 | 9,67 | 9,67 | 9,67 | -3,97% | - |
| 01.09.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 0,00% | - |
| 31.08.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 1,34% | - |
| 28.08.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -1,97% | - |
| 27.08.2026 | 10,13 | 10,13 | 10,13 | 10,13 | 0,66% | - |
| 26.08.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 1,34% | - |
| 25.08.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -0,67% | - |
| 24.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,74% | - |
| 21.08.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -0,68% | - |
| 20.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 19.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -5,77% | - |
| 18.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 17.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,27% | - |
| 14.08.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 3,95% | - |
| 13.08.2026 | 10,13 | 10,13 | 10,13 | 10,13 | 0,00% | - |
| 12.08.2026 | 10,13 | 10,13 | 10,13 | 10,13 | -0,65% | - |
| 11.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,29% | - |
| 10.08.2026 | 10,33 | 10,33 | 10,33 | 10,33 | -0,64% | - |
| 07.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -4,88% | - |
| 06.08.2026 | 10,93 | 10,93 | 10,93 | 10,93 | 5,13% | - |
| 05.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 3,31% | - |
| 04.08.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 1,34% | - |
| 03.08.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 1,36% | - |
| 31.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 3,52% | - |
| 30.07.2026 | 9,47 | 9,47 | 9,47 | 9,47 | -0,70% | - |
| 29.07.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -2,05% | - |
| 28.07.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -2,67% | - |
| 27.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,67% | - |
| 24.07.2026 | 9,93 | 9,93 | 9,93 | 9,93 | -1,32% | - |
| 23.07.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 0,00% | - |
| 22.07.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 0,00% | - |
| 21.07.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 4,86% | - |
| 20.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 2,86% | - |
| 17.07.2026 | 9,33 | 9,33 | 9,33 | 9,33 | -6,67% | - |
| 16.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,67% | - |
| 15.07.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 1,36% | - |
| 14.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 13.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 10.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,70% | - |
| 09.07.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -3,38% | - |
| 08.07.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -3,27% | - |
| 07.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 06.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,27% | - |
| 03.07.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 1,28% | - |
| 02.07.2026 | 10,47 | 10,47 | 10,40 | 10,40 | -3,11% | - |
| 01.07.2026 | 10,73 | 10,73 | 10,73 | 10,73 | -1,23% | - |
| 30.06.2026 | 10,87 | 10,87 | 10,87 | 10,87 | -1,21% | - |
| 29.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,60% | - |
| 26.06.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -3,49% | - |
| 25.06.2026 | 11,47 | 11,47 | 11,47 | 11,47 | 6,83% | - |
| 24.06.2026 | 10,73 | 10,73 | 10,73 | 10,73 | -0,62% | - |
| 23.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,62% | - |
| 22.06.2026 | 10,73 | 10,73 | 10,73 | 10,73 | -0,62% | - |
| 19.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,62% | - |
| 18.06.2026 | 10,73 | 10,73 | 10,73 | 10,73 | -0,62% | - |
| 17.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 7,28% | - |
| 16.06.2026 | 10,07 | 10,07 | 10,07 | 10,07 | -2,58% | - |
| 15.06.2026 | 10,33 | 10,33 | 10,33 | 10,33 | 3,33% | - |
| 12.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 9,49% | - |
| 11.06.2026 | 9,13 | 9,13 | 9,13 | 9,13 | -2,14% | - |
| 10.06.2026 | 9,33 | 9,33 | 9,33 | 9,33 | 1,45% | - |
| 09.06.2026 | 9,20 | 9,20 | 9,20 | 9,20 | 3,76% | - |
| 08.06.2026 | 8,87 | 8,87 | 8,87 | 8,87 | -7,64% | - |
| 05.06.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -2,04% | - |
| 04.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 03.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 8,09% | - |
| 02.06.2026 | 9,07 | 9,07 | 9,07 | 9,07 | -5,56% | - |
| 01.06.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 29.05.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 2,86% | - |
| 28.05.2026 | 9,33 | 9,33 | 9,33 | 9,33 | -1,41% | - |