18,200€
1,11%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,80 | 17,80 | 17,60 | 17,60 | 0,57% | - |
| 05.06.2025 | 17,90 | 17,90 | 17,50 | 17,50 | -2,23% | - |
| 04.06.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -1,65% | - |
| 03.06.2025 | 18,40 | 18,40 | 18,20 | 18,20 | 2,82% | - |
| 02.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 30.05.2025 | 18,20 | 18,20 | 17,80 | 17,80 | 1,71% | - |
| 29.05.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -0,57% | - |
| 28.05.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -0,56% | - |
| 27.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 26.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 23.05.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -3,41% | - |
| 22.05.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 1,73% | - |
| 21.05.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,14% | - |
| 20.05.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -0,57% | - |
| 19.05.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 16.05.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 1,14% | - |
| 15.05.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -0,56% | - |
| 14.05.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -2,21% | - |
| 13.05.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -1,09% | - |
| 12.05.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 4,57% | - |
| 09.05.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -0,57% | - |
| 08.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 07.05.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -2,22% | - |
| 06.05.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,56% | - |
| 05.05.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 1,13% | - |
| 02.05.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -0,56% | - |
| 30.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 29.04.2025 | 17,60 | 17,60 | 17,40 | 17,40 | 1,16% | - |
| 28.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 25.04.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -0,56% | - |
| 24.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 23.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 22.04.2025 | 18,30 | 18,30 | 17,70 | 17,70 | 2,91% | 250,00 |
| 17.04.2025 | 17,40 | 18,30 | 17,20 | 17,20 | 1,18% | 100,00 |
| 16.04.2025 | 17,20 | 17,20 | 17,00 | 17,00 | -3,41% | - |
| 15.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 14.04.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 3,55% | - |
| 11.04.2025 | 17,20 | 17,20 | 16,90 | 16,90 | 0,60% | - |
| 10.04.2025 | 17,60 | 17,60 | 16,80 | 16,80 | -4,00% | - |
| 09.04.2025 | 16,40 | 17,50 | 16,40 | 17,50 | 8,02% | - |
| 08.04.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -1,82% | - |
| 07.04.2025 | 15,70 | 17,60 | 15,70 | 16,50 | 0,61% | 150,00 |
| 04.04.2025 | 17,20 | 17,20 | 16,40 | 16,40 | -4,65% | 64,00 |
| 03.04.2025 | 17,90 | 17,90 | 17,20 | 17,20 | -6,52% | - |
| 02.04.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 0,55% | - |
| 01.04.2025 | 18,20 | 18,30 | 18,20 | 18,30 | -0,54% | - |
| 31.03.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 0,55% | - |
| 28.03.2025 | 18,80 | 18,90 | 18,30 | 18,30 | -5,18% | 20,00 |
| 27.03.2025 | 19,60 | 19,60 | 19,30 | 19,30 | -2,53% | - |
| 26.03.2025 | 19,70 | 20,60 | 19,70 | 19,80 | 0,00% | 20,00 |
| 25.03.2025 | 19,60 | 19,80 | 19,60 | 19,80 | -3,88% | - |
| 24.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | 26,00 |
| 21.03.2025 | 19,60 | 20,60 | 19,50 | 19,50 | -2,50% | 100,00 |
| 20.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 19.03.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 18.03.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 1,54% | - |
| 17.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 14.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 13.03.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 2,14% | - |
| 12.03.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -2,09% | - |
| 11.03.2025 | 20,00 | 20,00 | 19,10 | 19,10 | -0,52% | - |
| 10.03.2025 | 19,70 | 19,70 | 19,20 | 19,20 | -1,03% | - |
| 07.03.2025 | 19,50 | 19,50 | 19,40 | 19,40 | 1,57% | - |
| 06.03.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 3,24% | - |
| 05.03.2025 | 18,80 | 18,80 | 18,50 | 18,50 | 0,54% | - |
| 04.03.2025 | 18,80 | 18,80 | 18,40 | 18,40 | 1,10% | - |
| 03.03.2025 | 18,90 | 18,90 | 18,20 | 18,20 | -3,19% | 484,00 |
| 28.02.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -1,05% | - |
| 27.02.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 2,70% | - |
| 26.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 25.02.2025 | 18,70 | 18,70 | 18,50 | 18,50 | 0,54% | - |
| 24.02.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -0,54% | - |
| 21.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 20.02.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -0,56% | - |
| 19.02.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -0,56% | - |
| 18.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 17.02.2025 | 17,70 | 17,80 | 17,70 | 17,80 | -1,66% | - |
| 14.02.2025 | 18,90 | 18,90 | 18,10 | 18,10 | -4,74% | 64,00 |
| 13.02.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 0,00% | - |
| 12.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 11.02.2025 | 19,40 | 19,40 | 19,20 | 19,20 | 0,00% | - |
| 10.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 07.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 06.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 05.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 04.02.2025 | 18,50 | 19,40 | 18,50 | 19,00 | 3,83% | 500,00 |
| 03.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
| 31.01.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -1,03% | - |
| 30.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 29.01.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | - |
| 28.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 27.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 24.01.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -1,05% | - |
| 23.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 22.01.2025 | 19,10 | 19,10 | 18,90 | 18,90 | 1,07% | - |
| 21.01.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -6,50% | - |
| 20.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 8,70% | 250,00 |
| 17.01.2025 | 18,60 | 18,60 | 18,40 | 18,40 | 0,55% | - |
| 16.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 15.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |