22,200€
0,91%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 22,20 | 22,30 | 21,60 | 22,20 | 0,91% | - |
| 17.11.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 14.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 13.11.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -5,26% | - |
| 12.11.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 2,70% | - |
| 11.11.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 10.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 07.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 06.11.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 05.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 04.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 03.11.2025 | 22,80 | 23,60 | 22,80 | 23,60 | 5,36% | - |
| 31.10.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 30.10.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 2,70% | - |
| 29.10.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -2,63% | - |
| 28.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,79% | - |
| 27.10.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -3,97% | - |
| 24.10.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 11,50% | - |
| 23.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 11,88% | - |
| 22.10.2025 | 20,60 | 20,60 | 20,20 | 20,20 | 1,00% | - |
| 21.10.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 3,00 |
| 20.10.2025 | 21,00 | 21,00 | 20,40 | 20,40 | 2,00% | 14,00 |
| 17.10.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | - |
| 16.10.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -2,94% | - |
| 15.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 14.10.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | - |
| 13.10.2025 | 18,60 | 19,60 | 18,60 | 19,60 | 6,52% | - |
| 10.10.2025 | 19,50 | 19,50 | 18,40 | 18,40 | -7,07% | - |
| 09.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 08.10.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 0,51% | - |
| 07.10.2025 | 19,80 | 19,80 | 19,50 | 19,50 | -1,52% | - |
| 06.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 03.10.2025 | 19,70 | 19,70 | 19,50 | 19,50 | -1,52% | - |
| 02.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 01.10.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -3,03% | - |
| 30.09.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -3,88% | - |
| 29.09.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 5,10% | - |
| 26.09.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 2,08% | - |
| 25.09.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -1,03% | - |
| 24.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 23.09.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 0,52% | - |
| 22.09.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 2,69% | - |
| 19.09.2025 | 19,20 | 19,20 | 18,60 | 18,60 | -3,12% | - |
| 18.09.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 1,05% | - |
| 17.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 16.09.2025 | 19,60 | 19,60 | 18,90 | 18,90 | -3,57% | - |
| 15.09.2025 | 19,60 | 20,40 | 19,60 | 19,60 | 1,55% | 290,00 |
| 12.09.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -2,77% | - |
| 11.09.2025 | 19,95 | 19,95 | 19,50 | 19,85 | 2,85% | - |
| 10.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -4,93% | - |
| 09.09.2025 | 20,15 | 20,30 | 19,70 | 20,30 | 6,28% | - |
| 05.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 04.09.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -2,63% | - |
| 03.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 02.09.2025 | 19,00 | 19,00 | 18,70 | 18,70 | -0,53% | - |
| 01.09.2025 | 18,90 | 18,90 | 18,80 | 18,80 | 2,73% | - |
| 29.08.2025 | 18,90 | 18,90 | 18,30 | 18,30 | -2,66% | - |
| 28.08.2025 | 19,00 | 19,00 | 18,80 | 18,80 | 1,08% | - |
| 27.08.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 26.08.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 25.08.2025 | 19,10 | 19,10 | 18,90 | 18,90 | 1,07% | - |
| 22.08.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 1,08% | - |
| 21.08.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -1,60% | - |
| 20.08.2025 | 19,20 | 19,70 | 18,80 | 18,80 | -1,05% | 66,00 |
| 19.08.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 1,06% | - |
| 18.08.2025 | 19,00 | 19,00 | 18,80 | 18,80 | 0,53% | - |
| 15.08.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -3,11% | - |
| 14.08.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 0,52% | - |
| 13.08.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 12.08.2025 | 19,10 | 19,20 | 19,10 | 19,20 | -1,54% | - |
| 11.08.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 0,52% | - |
| 08.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 07.08.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -2,08% | - |
| 06.08.2025 | 19,50 | 19,50 | 19,20 | 19,20 | 0,00% | - |
| 05.08.2025 | 19,50 | 19,50 | 19,20 | 19,20 | 2,67% | - |
| 04.08.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -2,09% | - |
| 01.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 31.07.2025 | 19,30 | 19,30 | 18,80 | 18,80 | 1,08% | - |
| 30.07.2025 | 18,70 | 19,60 | 18,60 | 18,60 | 2,76% | 160,00 |
| 29.07.2025 | 18,60 | 18,60 | 18,10 | 18,10 | -1,09% | 200,00 |
| 28.07.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 1,67% | 250,00 |
| 25.07.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -2,70% | - |
| 24.07.2025 | 18,80 | 18,80 | 18,50 | 18,50 | 0,00% | - |
| 23.07.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 7,56% | - |
| 22.07.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | - |
| 21.07.2025 | 17,40 | 18,10 | 17,20 | 17,40 | 0,00% | 7,00 |
| 18.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 17.07.2025 | 17,30 | 18,20 | 17,20 | 17,20 | 0,58% | 4,00 |
| 16.07.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -1,72% | - |
| 15.07.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 14.07.2025 | 17,80 | 17,80 | 17,50 | 17,50 | 0,00% | - |
| 11.07.2025 | 17,60 | 17,60 | 17,50 | 17,50 | 1,74% | - |
| 10.07.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | - |
| 09.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 08.07.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 0,58% | - |
| 07.07.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -1,72% | 26,00 |
| 04.07.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -3,87% | - |
| 03.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 4,62% | - |
| 02.07.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 1,17% | - |
| 01.07.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 1,18% | - |