15,220€
1,26%
Echtzeit-Aktienkurs Sims Metal Management Ltd.
Bid:
Ask:
Aktienkurse zur Sims Metal Management Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,33 | 15,34 | 15,18 | 15,21 | 0,13% | - |
| 08.09.2026 | 15,23 | 15,28 | 15,18 | 15,19 | -2,00% | - |
| 07.09.2026 | 15,54 | 15,59 | 15,50 | 15,50 | 0,91% | - |
| 04.09.2026 | 15,46 | 15,46 | 15,35 | 15,36 | -0,39% | - |
| 03.09.2026 | 15,21 | 15,43 | 15,16 | 15,42 | 2,75% | - |
| 02.09.2026 | 14,87 | 15,03 | 14,82 | 15,01 | -0,30% | - |
| 01.09.2026 | 15,21 | 15,21 | 15,02 | 15,05 | 0,40% | - |
| 31.08.2026 | 15,06 | 15,07 | 14,97 | 14,99 | 0,56% | - |
| 28.08.2026 | 14,92 | 15,03 | 14,88 | 14,91 | -0,15% | - |
| 27.08.2026 | 14,84 | 14,96 | 14,84 | 14,93 | -0,93% | - |
| 26.08.2026 | 15,06 | 15,10 | 15,02 | 15,07 | 0,72% | - |
| 25.08.2026 | 14,81 | 15,01 | 14,81 | 14,97 | 1,35% | - |
| 24.08.2026 | 14,79 | 14,82 | 14,74 | 14,77 | 1,97% | - |
| 21.08.2026 | 14,34 | 14,51 | 14,34 | 14,48 | 3,85% | - |
| 20.08.2026 | 14,07 | 14,09 | 13,94 | 13,94 | 0,54% | - |
| 19.08.2026 | 13,82 | 13,94 | 13,81 | 13,87 | -1,28% | - |
| 18.08.2026 | 14,12 | 14,14 | 14,04 | 14,05 | -10,99% | - |
| 17.08.2026 | 15,89 | 15,92 | 15,78 | 15,78 | -2,36% | - |
| 14.08.2026 | 16,21 | 16,22 | 16,15 | 16,16 | -0,72% | - |
| 13.08.2026 | 16,17 | 16,32 | 16,15 | 16,28 | 0,68% | - |
| 12.08.2026 | 16,12 | 16,22 | 16,11 | 16,17 | 0,61% | - |
| 11.08.2026 | 16,12 | 16,17 | 16,04 | 16,07 | -1,37% | - |
| 10.08.2026 | 16,34 | 16,37 | 16,28 | 16,30 | -1,24% | - |
| 07.08.2026 | 16,36 | 16,51 | 16,36 | 16,50 | 1,36% | - |
| 06.08.2026 | 16,32 | 16,33 | 16,22 | 16,28 | 0,03% | - |
| 05.08.2026 | 16,34 | 16,39 | 16,23 | 16,27 | 0,13% | - |
| 04.08.2026 | 15,95 | 16,27 | 15,93 | 16,25 | 3,76% | - |
| 03.08.2026 | 15,57 | 15,68 | 15,46 | 15,66 | -0,32% | - |
| 31.07.2026 | 15,67 | 15,72 | 15,47 | 15,71 | 0,47% | - |
| 30.07.2026 | 15,35 | 15,65 | 15,33 | 15,64 | 5,46% | - |
| 29.07.2026 | 15,13 | 15,19 | 14,83 | 14,83 | -6,75% | - |
| 28.07.2026 | 15,82 | 15,95 | 15,81 | 15,90 | -1,25% | - |
| 27.07.2026 | 16,23 | 16,26 | 16,04 | 16,11 | 0,11% | - |
| 24.07.2026 | 16,07 | 16,22 | 16,06 | 16,09 | 1,18% | - |
| 23.07.2026 | 16,11 | 16,12 | 15,85 | 15,90 | -1,85% | - |
| 22.07.2026 | 16,14 | 16,22 | 16,05 | 16,20 | 3,03% | - |
| 21.07.2026 | 15,66 | 15,73 | 15,63 | 15,72 | 2,06% | - |
| 20.07.2026 | 15,39 | 15,57 | 15,37 | 15,41 | 1,30% | - |
| 17.07.2026 | 15,21 | 15,28 | 15,12 | 15,21 | -2,69% | - |
| 16.07.2026 | 15,72 | 15,77 | 15,62 | 15,63 | -2,42% | - |
| 15.07.2026 | 15,98 | 16,05 | 15,94 | 16,02 | 2,81% | - |
| 14.07.2026 | 15,48 | 15,60 | 15,44 | 15,58 | 2,96% | - |
| 13.07.2026 | 15,32 | 15,38 | 15,11 | 15,13 | -2,22% | - |
| 10.07.2026 | 15,25 | 15,48 | 15,23 | 15,47 | 0,65% | - |
| 09.07.2026 | 15,27 | 15,38 | 15,25 | 15,37 | -0,01% | - |
| 08.07.2026 | 15,40 | 15,40 | 15,20 | 15,38 | 1,92% | - |
| 07.07.2026 | 15,12 | 15,17 | 15,04 | 15,09 | -0,82% | - |
| 06.07.2026 | 15,09 | 15,23 | 15,08 | 15,21 | -0,58% | - |
| 03.07.2026 | 15,28 | 15,30 | 15,26 | 15,30 | 1,09% | - |
| 02.07.2026 | 15,17 | 15,29 | 15,04 | 15,13 | -4,10% | - |
| 01.07.2026 | 15,70 | 15,86 | 15,65 | 15,78 | -6,52% | - |
| 30.06.2026 | 16,72 | 16,93 | 16,70 | 16,88 | -0,09% | - |
| 29.06.2026 | 16,87 | 16,92 | 16,71 | 16,90 | -1,52% | - |
| 26.06.2026 | 17,03 | 17,22 | 16,97 | 17,16 | 1,72% | - |
| 25.06.2026 | 16,92 | 17,02 | 16,83 | 16,87 | -0,58% | - |
| 24.06.2026 | 17,11 | 17,12 | 16,94 | 16,96 | 4,56% | - |
| 23.06.2026 | 16,72 | 16,73 | 16,21 | 16,22 | -9,24% | 480,00 |
| 22.06.2026 | 17,85 | 18,04 | 17,83 | 17,88 | 0,40% | - |
| 19.06.2026 | 17,80 | 17,87 | 17,77 | 17,80 | -3,94% | - |
| 18.06.2026 | 18,33 | 18,53 | 18,27 | 18,53 | 2,43% | - |
| 17.06.2026 | 18,23 | 18,30 | 17,98 | 18,09 | 1,25% | - |
| 16.06.2026 | 17,90 | 18,01 | 17,85 | 17,87 | -0,58% | - |
| 15.06.2026 | 17,88 | 18,14 | 17,85 | 17,98 | 0,53% | - |
| 12.06.2026 | 17,48 | 17,89 | 17,44 | 17,88 | 4,30% | 21.000,00 |
| 11.06.2026 | 16,79 | 17,14 | 16,74 | 17,14 | 3,08% | - |
| 10.06.2026 | 16,92 | 16,93 | 16,61 | 16,63 | 0,39% | - |
| 09.06.2026 | 16,84 | 17,01 | 16,07 | 16,57 | 0,12% | - |
| 08.06.2026 | 16,50 | 16,57 | 16,50 | 16,55 | 0,24% | - |
| 05.06.2026 | 16,90 | 16,95 | 16,45 | 16,51 | -4,62% | - |
| 04.06.2026 | 17,17 | 17,31 | 17,11 | 17,31 | -0,32% | - |
| 03.06.2026 | 17,50 | 17,53 | 17,34 | 17,36 | 3,06% | - |
| 02.06.2026 | 16,73 | 16,86 | 16,73 | 16,85 | -0,09% | - |
| 01.06.2026 | 16,90 | 16,90 | 16,74 | 16,86 | 1,33% | - |
| 29.05.2026 | 16,51 | 16,71 | 16,49 | 16,64 | 2,89% | - |
| 28.05.2026 | 15,92 | 16,23 | 15,88 | 16,17 | 6,12% | - |
| 27.05.2026 | 15,40 | 15,42 | 15,24 | 15,24 | 0,89% | - |
| 26.05.2026 | 15,09 | 15,15 | 15,07 | 15,10 | 1,74% | - |
| 25.05.2026 | 14,82 | 14,86 | 14,79 | 14,85 | 4,18% | - |
| 22.05.2026 | 14,24 | 14,31 | 14,21 | 14,25 | 0,19% | - |
| 21.05.2026 | 14,12 | 14,27 | 14,07 | 14,22 | 3,03% | - |
| 20.05.2026 | 13,59 | 13,82 | 13,59 | 13,81 | 2,18% | - |
| 19.05.2026 | 13,60 | 13,67 | 13,44 | 13,51 | 1,24% | - |
| 18.05.2026 | 13,38 | 13,56 | 13,25 | 13,35 | -0,77% | - |
| 15.05.2026 | 13,61 | 13,73 | 13,44 | 13,45 | -2,41% | - |
| 14.05.2026 | 13,83 | 13,91 | 13,75 | 13,78 | 1,38% | - |
| 13.05.2026 | 13,52 | 13,60 | 13,42 | 13,59 | -1,56% | - |
| 12.05.2026 | 13,76 | 13,82 | 13,66 | 13,81 | 1,45% | - |
| 11.05.2026 | 13,56 | 13,66 | 13,51 | 13,61 | 1,70% | - |
| 08.05.2026 | 13,32 | 13,40 | 13,31 | 13,38 | 0,61% | - |
| 07.05.2026 | 13,39 | 13,44 | 13,28 | 13,30 | -0,10% | 4.100,00 |
| 06.05.2026 | 13,21 | 13,33 | 13,18 | 13,32 | 7,22% | - |
| 05.05.2026 | 12,28 | 12,44 | 12,27 | 12,42 | -3,11% | - |
| 04.05.2026 | 12,83 | 12,96 | 12,70 | 12,82 | -0,72% | - |
| 30.04.2026 | 12,66 | 12,92 | 12,64 | 12,91 | 3,02% | - |
| 29.04.2026 | 12,63 | 12,63 | 12,49 | 12,53 | 0,76% | - |
| 28.04.2026 | 12,51 | 12,51 | 12,39 | 12,44 | -0,85% | - |
| 27.04.2026 | 12,47 | 12,55 | 12,46 | 12,55 | 2,22% | - |
| 24.04.2026 | 12,45 | 12,46 | 12,24 | 12,27 | -1,70% | - |
| 23.04.2026 | 12,50 | 12,59 | 12,38 | 12,49 | -1,91% | - |
| 22.04.2026 | 12,69 | 12,73 | 12,63 | 12,73 | 2,19% | - |