33,225€
5,91%
Echtzeit-Aktienkurs Sumitomo Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 33,25 | 33,32 | 31,72 | 33,24 | 5,95% | - |
| 24.09.2026 | 31,55 | 31,55 | 31,37 | 31,37 | -2,27% | - |
| 23.09.2026 | 32,12 | 32,12 | 32,10 | 32,10 | -0,06% | - |
| 22.09.2026 | 31,63 | 32,12 | 31,63 | 32,12 | 1,48% | - |
| 21.09.2026 | 31,70 | 31,70 | 31,65 | 31,65 | -0,13% | - |
| 18.09.2026 | 31,03 | 31,69 | 31,03 | 31,69 | 0,54% | - |
| 17.09.2026 | 31,27 | 31,52 | 31,27 | 31,52 | 3,58% | - |
| 16.09.2026 | 30,44 | 30,44 | 30,43 | 30,43 | 2,32% | - |
| 15.09.2026 | 29,75 | 29,75 | 29,74 | 29,74 | -4,10% | - |
| 14.09.2026 | 29,88 | 32,57 | 29,88 | 31,01 | 4,20% | 1.200,00 |
| 11.09.2026 | 29,50 | 29,76 | 29,50 | 29,76 | 1,57% | - |
| 10.09.2026 | 29,88 | 29,88 | 29,30 | 29,30 | -1,97% | - |
| 09.09.2026 | 30,58 | 30,58 | 29,89 | 29,89 | 1,60% | - |
| 08.09.2026 | 30,09 | 30,09 | 29,42 | 29,42 | -7,10% | - |
| 07.09.2026 | 31,32 | 31,67 | 31,32 | 31,67 | 2,13% | - |
| 04.09.2026 | 30,59 | 31,01 | 30,59 | 31,01 | 0,65% | - |
| 03.09.2026 | 30,81 | 30,81 | 30,81 | 30,81 | 8,64% | - |
| 02.09.2026 | 28,36 | 28,36 | 28,36 | 28,36 | -4,22% | - |
| 01.09.2026 | 29,61 | 29,61 | 29,61 | 29,61 | 0,71% | - |
| 31.08.2026 | 29,81 | 29,81 | 29,40 | 29,40 | -1,34% | - |
| 28.08.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 27.08.2026 | 30,21 | 30,21 | 30,20 | 30,20 | -0,07% | - |
| 26.08.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 0,03% | - |
| 25.08.2026 | 30,21 | 30,21 | 30,21 | 30,21 | 0,00% | - |
| 24.08.2026 | 30,21 | 30,21 | 30,21 | 30,21 | 0,03% | - |
| 21.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 3,82% | - |
| 20.08.2026 | 29,09 | 29,09 | 29,09 | 29,09 | 3,45% | - |
| 19.08.2026 | 28,12 | 28,12 | 28,12 | 28,12 | -7,77% | - |
| 18.08.2026 | 30,49 | 30,49 | 30,49 | 30,49 | -0,72% | - |
| 17.08.2026 | 30,99 | 30,99 | 30,71 | 30,71 | -0,90% | - |
| 14.08.2026 | 31,18 | 31,18 | 30,99 | 30,99 | -0,55% | - |
| 13.08.2026 | 31,16 | 31,16 | 31,16 | 31,16 | 0,71% | - |
| 12.08.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 1,28% | - |
| 11.08.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -0,03% | - |
| 10.08.2026 | 32,23 | 32,23 | 30,56 | 30,56 | -0,33% | 3.000,00 |
| 07.08.2026 | 30,66 | 30,66 | 30,66 | 30,66 | -1,32% | - |
| 06.08.2026 | 31,07 | 31,07 | 31,07 | 31,07 | -0,64% | - |
| 05.08.2026 | 31,27 | 31,27 | 31,27 | 31,27 | 1,79% | - |
| 04.08.2026 | 29,93 | 30,72 | 29,93 | 30,72 | 9,75% | - |
| 03.08.2026 | 27,99 | 27,99 | 27,99 | 27,99 | 5,07% | - |
| 31.07.2026 | 27,07 | 27,07 | 26,64 | 26,64 | 3,18% | - |
| 30.07.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -0,84% | - |
| 29.07.2026 | 26,04 | 26,04 | 26,04 | 26,04 | -2,36% | - |
| 28.07.2026 | 26,67 | 26,67 | 26,67 | 26,67 | -3,19% | - |
| 27.07.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 2,80% | - |
| 24.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,43% | - |
| 23.07.2026 | 27,19 | 27,19 | 27,19 | 27,19 | 1,84% | - |
| 22.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 2,97% | - |
| 21.07.2026 | 25,93 | 25,93 | 25,93 | 25,93 | -0,69% | - |
| 20.07.2026 | 26,07 | 26,11 | 26,07 | 26,11 | 0,35% | - |
| 17.07.2026 | 25,23 | 26,02 | 25,23 | 26,02 | -2,91% | - |
| 16.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,26% | - |
| 15.07.2026 | 26,87 | 26,87 | 26,87 | 26,87 | 2,40% | - |
| 14.07.2026 | 26,24 | 26,24 | 26,24 | 26,24 | 0,00% | - |
| 13.07.2026 | 26,31 | 26,31 | 26,24 | 26,24 | -4,65% | - |
| 10.07.2026 | 27,11 | 27,52 | 27,11 | 27,52 | 4,44% | - |
| 09.07.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -1,46% | - |
| 08.07.2026 | 26,67 | 26,74 | 26,67 | 26,74 | -3,67% | - |
| 07.07.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -1,66% | - |
| 06.07.2026 | 28,08 | 28,23 | 28,08 | 28,23 | 2,62% | - |
| 03.07.2026 | 27,49 | 27,51 | 27,49 | 27,51 | 1,63% | - |
| 02.07.2026 | 27,07 | 27,07 | 27,07 | 27,07 | 0,15% | - |
| 01.07.2026 | 27,03 | 27,03 | 27,03 | 27,03 | 3,60% | - |
| 30.06.2026 | 26,09 | 26,09 | 26,09 | 26,09 | -1,73% | - |
| 29.06.2026 | 26,16 | 28,96 | 26,16 | 26,55 | -5,18% | 70,00 |
| 26.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,04% | - |
| 25.06.2026 | 28,01 | 28,01 | 28,01 | 28,01 | 0,00% | - |
| 24.06.2026 | 28,01 | 28,01 | 28,01 | 28,01 | 0,90% | - |
| 23.06.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -4,31% | - |
| 22.06.2026 | 28,82 | 31,00 | 28,82 | 29,01 | -10,24% | 30,00 |
| 19.06.2026 | 32,32 | 32,32 | 32,32 | 32,32 | 8,75% | 500,00 |
| 18.06.2026 | 28,13 | 29,72 | 28,13 | 29,72 | 8,82% | - |
| 17.06.2026 | 27,31 | 27,31 | 27,31 | 27,31 | 0,11% | - |
| 16.06.2026 | 27,28 | 27,28 | 27,28 | 27,28 | -3,37% | - |
| 15.06.2026 | 27,93 | 28,23 | 27,93 | 28,23 | 8,58% | - |
| 12.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 11.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.06.2026 | 26,01 | 26,01 | 26,00 | 26,00 | 0,00% | - |
| 08.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 05.06.2026 | 26,78 | 26,78 | 26,00 | 26,00 | -1,29% | - |
| 04.06.2026 | 26,28 | 26,34 | 26,28 | 26,34 | -1,75% | - |
| 03.06.2026 | 26,94 | 26,94 | 26,81 | 26,81 | 3,12% | - |
| 02.06.2026 | 27,90 | 27,90 | 26,00 | 26,00 | -6,81% | 150,00 |
| 01.06.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 29.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 28.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,80% | - |
| 27.05.2026 | 28,45 | 28,45 | 28,41 | 28,41 | -0,11% | - |
| 26.05.2026 | 28,10 | 28,44 | 28,10 | 28,44 | 1,94% | - |
| 25.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 22.05.2026 | 26,80 | 27,90 | 26,80 | 27,90 | 4,89% | - |
| 21.05.2026 | 26,52 | 26,60 | 26,52 | 26,60 | -0,75% | - |
| 20.05.2026 | 26,06 | 26,80 | 26,06 | 26,80 | -1,11% | - |
| 19.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,56% | - |
| 18.05.2026 | 28,89 | 28,89 | 26,95 | 26,95 | -4,13% | 100,00 |
| 15.05.2026 | 27,66 | 28,11 | 27,66 | 28,11 | 2,14% | - |
| 14.05.2026 | 27,52 | 27,52 | 27,52 | 27,52 | -1,11% | - |
| 13.05.2026 | 27,83 | 27,83 | 27,83 | 27,83 | -1,21% | - |
| 12.05.2026 | 28,17 | 28,17 | 28,17 | 28,17 | 1,70% | - |
| 11.05.2026 | 29,37 | 29,37 | 27,70 | 27,70 | -5,78% | 250,00 |