13,700€
-0,72%
Echtzeit-Aktienkurs Sims Metal Management Ltd.
Bid:
Ask:
Aktienkurse zur Sims Metal Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | - |
| 21.08.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 3,76% | - |
| 20.08.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 19.08.2026 | 13,10 | 13,20 | 13,10 | 13,20 | -1,49% | - |
| 18.08.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -11,84% | - |
| 17.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 14.08.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -1,92% | - |
| 13.08.2026 | 15,40 | 15,60 | 15,40 | 15,60 | 1,96% | - |
| 12.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 11.08.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -1,29% | - |
| 10.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 07.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 06.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 05.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 04.08.2026 | 15,10 | 15,10 | 15,00 | 15,00 | 2,04% | - |
| 03.08.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 31.07.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 2,78% | - |
| 30.07.2026 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | - |
| 29.07.2026 | 14,30 | 14,60 | 14,30 | 14,60 | -3,31% | - |
| 28.07.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -1,95% | - |
| 27.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 24.07.2026 | 15,20 | 15,20 | 15,00 | 15,00 | 0,00% | - |
| 23.07.2026 | 15,30 | 15,30 | 15,00 | 15,00 | -2,60% | - |
| 22.07.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 4,76% | - |
| 21.07.2026 | 14,90 | 14,90 | 14,70 | 14,70 | 0,68% | - |
| 20.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 17.07.2026 | 14,40 | 14,50 | 14,40 | 14,50 | -3,97% | - |
| 16.07.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 15.07.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 2,70% | - |
| 14.07.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 1,37% | - |
| 13.07.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 10.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 09.07.2026 | 14,40 | 14,60 | 14,40 | 14,60 | -0,68% | - |
| 08.07.2026 | 14,60 | 14,70 | 14,60 | 14,70 | -0,68% | - |
| 07.07.2026 | 14,30 | 14,80 | 14,30 | 14,80 | 0,00% | - |
| 06.07.2026 | 14,40 | 14,80 | 14,40 | 14,80 | 2,07% | - |
| 03.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 02.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 01.07.2026 | 14,90 | 15,00 | 14,90 | 15,00 | -5,06% | - |
| 30.06.2026 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 29.06.2026 | 16,10 | 16,10 | 16,00 | 16,00 | -1,23% | - |
| 26.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 206,00 |
| 25.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 24.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 23.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -5,33% | - |
| 22.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 19.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 18.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 17.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 9,26% | - |
| 16.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 15.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 12.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 4,55% | - |
| 11.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 10.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 09.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 08.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 7,19% | - |
| 05.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 04.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 03.06.2026 | 15,80 | 16,20 | 15,80 | 16,20 | -2,41% | - |
| 02.06.2026 | 15,20 | 16,60 | 15,00 | 16,60 | 9,21% | 62,00 |
| 01.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 29.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 28.05.2026 | 14,40 | 14,70 | 14,40 | 14,70 | 2,80% | - |
| 27.05.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 3,62% | - |
| 26.05.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | - |
| 25.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 22.05.2026 | 13,00 | 13,50 | 13,00 | 13,50 | 8,87% | - |
| 21.05.2026 | 12,90 | 12,90 | 12,40 | 12,40 | 0,00% | - |
| 20.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 19.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 18.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 15.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 14.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 13.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 12.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 11.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 08.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 07.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 06.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 8,18% | - |
| 05.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -5,98% | - |
| 04.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 30.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 29.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 27.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 24.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 23.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 22.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 21.04.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 5,45% | - |
| 20.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 17.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 16.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 15.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 14.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 13.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 10.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 09.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 08.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 8,00% | - |
| 07.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 02.04.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | - |