17,794€
-6,98%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,18 | 18,41 | 17,67 | 17,81 | -3,91% | - |
| 03.04.2025 | 18,84 | 18,91 | 18,42 | 18,53 | -2,95% | 150,00 |
| 02.04.2025 | 19,15 | 19,28 | 19,00 | 19,10 | -3,12% | - |
| 01.04.2025 | 19,60 | 19,75 | 19,42 | 19,71 | -0,96% | - |
| 31.03.2025 | 19,84 | 19,93 | 19,65 | 19,90 | -1,97% | - |
| 28.03.2025 | 20,14 | 20,32 | 19,86 | 20,30 | -3,52% | - |
| 27.03.2025 | 21,19 | 21,22 | 21,02 | 21,04 | -0,40% | - |
| 26.03.2025 | 21,28 | 21,30 | 21,09 | 21,13 | -0,94% | - |
| 25.03.2025 | 21,18 | 21,33 | 21,15 | 21,33 | 1,19% | - |
| 24.03.2025 | 21,12 | 21,23 | 21,05 | 21,08 | -2,05% | - |
| 21.03.2025 | 21,46 | 21,56 | 21,29 | 21,52 | -0,83% | - |
| 20.03.2025 | 21,69 | 21,76 | 21,57 | 21,70 | 0,44% | - |
| 19.03.2025 | 21,36 | 21,66 | 21,36 | 21,60 | 1,43% | - |
| 18.03.2025 | 21,31 | 21,37 | 21,24 | 21,30 | -0,94% | 5,00 |
| 17.03.2025 | 21,39 | 21,58 | 21,36 | 21,50 | 0,42% | - |
| 14.03.2025 | 21,24 | 21,49 | 21,16 | 21,41 | 1,01% | - |
| 13.03.2025 | 21,19 | 21,27 | 21,15 | 21,19 | -0,19% | - |
| 12.03.2025 | 21,09 | 21,35 | 21,05 | 21,23 | 2,09% | - |
| 11.03.2025 | 21,09 | 21,09 | 20,32 | 20,80 | -0,12% | - |
| 10.03.2025 | 21,14 | 21,20 | 20,75 | 20,82 | -3,19% | - |
| 07.03.2025 | 21,47 | 21,54 | 21,26 | 21,51 | 3,71% | 4,00 |
| 06.03.2025 | 21,01 | 21,04 | 20,73 | 20,74 | -0,93% | - |
| 05.03.2025 | 21,01 | 21,02 | 20,73 | 20,93 | -0,52% | - |
| 04.03.2025 | 21,50 | 21,51 | 20,96 | 21,04 | -0,60% | - |
| 03.03.2025 | 21,50 | 21,53 | 21,10 | 21,17 | -1,28% | - |
| 28.02.2025 | 21,30 | 21,45 | 21,21 | 21,45 | 0,63% | 230,00 |
| 27.02.2025 | 21,60 | 21,65 | 21,30 | 21,31 | 0,35% | 55,00 |
| 26.02.2025 | 21,17 | 21,29 | 21,15 | 21,24 | -0,02% | - |
| 25.02.2025 | 21,33 | 21,44 | 20,96 | 21,24 | -1,03% | - |
| 24.02.2025 | 21,51 | 21,56 | 21,35 | 21,46 | -0,36% | - |
| 21.02.2025 | 21,32 | 21,56 | 21,28 | 21,54 | 0,89% | - |
| 20.02.2025 | 21,64 | 21,64 | 21,35 | 21,35 | -0,02% | - |
| 19.02.2025 | 21,33 | 21,39 | 21,16 | 21,35 | 0,15% | - |
| 18.02.2025 | 21,31 | 21,39 | 21,27 | 21,32 | -0,08% | - |
| 17.02.2025 | 21,31 | 21,39 | 21,29 | 21,34 | 1,14% | - |
| 14.02.2025 | 21,20 | 21,21 | 21,05 | 21,10 | -0,59% | - |
| 13.02.2025 | 21,17 | 21,33 | 20,99 | 21,22 | 0,49% | - |
| 12.02.2025 | 21,05 | 21,32 | 20,95 | 21,12 | -0,85% | - |
| 11.02.2025 | 21,33 | 21,78 | 21,24 | 21,30 | -0,23% | - |
| 10.02.2025 | 21,31 | 21,51 | 21,26 | 21,35 | -0,74% | - |
| 07.02.2025 | 21,30 | 21,65 | 21,14 | 21,51 | 5,05% | 4.000,00 |
| 06.02.2025 | 20,37 | 20,51 | 20,35 | 20,48 | 0,95% | - |
| 05.02.2025 | 20,20 | 20,30 | 20,05 | 20,28 | 1,24% | - |
| 04.02.2025 | 19,97 | 20,04 | 19,91 | 20,04 | -0,56% | - |
| 03.02.2025 | 20,09 | 20,21 | 19,79 | 20,15 | 1,20% | 60,00 |
| 31.01.2025 | 20,12 | 20,22 | 19,90 | 19,91 | -0,63% | - |
| 30.01.2025 | 19,82 | 20,05 | 19,79 | 20,04 | 2,06% | - |
| 29.01.2025 | 19,66 | 19,71 | 19,52 | 19,63 | 0,33% | 25,00 |
| 28.01.2025 | 19,47 | 19,57 | 19,39 | 19,57 | 0,88% | - |
| 27.01.2025 | 19,36 | 19,56 | 19,36 | 19,40 | 0,63% | - |
| 24.01.2025 | 19,21 | 19,29 | 19,11 | 19,28 | 0,37% | - |
| 23.01.2025 | 19,16 | 19,23 | 19,07 | 19,21 | 0,59% | - |
| 22.01.2025 | 19,08 | 19,14 | 18,93 | 19,09 | -1,12% | - |
| 21.01.2025 | 19,41 | 19,41 | 19,30 | 19,31 | 0,38% | - |
| 20.01.2025 | 19,36 | 19,39 | 19,24 | 19,24 | 0,73% | - |
| 17.01.2025 | 19,12 | 19,14 | 19,03 | 19,10 | 1,25% | - |
| 16.01.2025 | 18,77 | 18,95 | 18,74 | 18,86 | 0,24% | - |
| 15.01.2025 | 18,70 | 18,88 | 18,70 | 18,82 | 1,03% | - |
| 14.01.2025 | 18,62 | 18,79 | 18,56 | 18,62 | -1,54% | - |
| 13.01.2025 | 18,67 | 18,92 | 18,65 | 18,92 | 1,24% | - |
| 10.01.2025 | 18,70 | 18,74 | 18,65 | 18,69 | -1,13% | - |
| 09.01.2025 | 18,91 | 19,01 | 18,88 | 18,90 | -1,21% | 10,00 |
| 08.01.2025 | 19,11 | 19,18 | 19,09 | 19,13 | 1,28% | - |
| 07.01.2025 | 19,02 | 19,45 | 18,86 | 18,89 | -2,73% | 500,00 |
| 06.01.2025 | 19,46 | 19,49 | 19,31 | 19,42 | 0,05% | - |
| 03.01.2025 | 19,34 | 19,50 | 19,31 | 19,41 | 0,38% | - |
| 02.01.2025 | 19,40 | 19,62 | 19,23 | 19,33 | 0,82% | - |
| 30.12.2024 | 19,27 | 19,27 | 19,15 | 19,18 | 0,66% | - |
| 27.12.2024 | 19,14 | 19,15 | 18,99 | 19,05 | 6,05% | - |
| 23.12.2024 | 18,07 | 18,32 | 17,88 | 17,97 | -1,45% | 6.534,00 |
| 20.12.2024 | 18,31 | 18,41 | 18,23 | 18,23 | -0,76% | - |
| 19.12.2024 | 18,38 | 18,46 | 18,19 | 18,37 | -0,26% | - |
| 18.12.2024 | 18,58 | 18,72 | 18,41 | 18,42 | 0,38% | - |
| 17.12.2024 | 18,45 | 18,53 | 17,98 | 18,35 | -1,89% | - |
| 16.12.2024 | 18,86 | 18,91 | 18,69 | 18,70 | -1,81% | - |
| 13.12.2024 | 19,22 | 19,23 | 19,02 | 19,04 | -0,09% | - |
| 12.12.2024 | 19,12 | 19,19 | 18,96 | 19,06 | -2,24% | - |
| 11.12.2024 | 19,34 | 19,53 | 19,17 | 19,50 | 1,39% | - |
| 10.12.2024 | 19,19 | 19,33 | 19,18 | 19,23 | 1,42% | - |
| 09.12.2024 | 19,09 | 19,11 | 18,95 | 18,96 | -0,89% | - |
| 06.12.2024 | 19,13 | 19,17 | 18,99 | 19,13 | 0,41% | 25,00 |
| 05.12.2024 | 19,19 | 19,19 | 18,99 | 19,05 | -0,65% | - |
| 04.12.2024 | 19,23 | 19,25 | 19,13 | 19,18 | -1,54% | - |
| 03.12.2024 | 19,44 | 19,58 | 19,37 | 19,48 | -0,05% | - |
| 02.12.2024 | 19,32 | 19,56 | 19,32 | 19,49 | 0,83% | 510,00 |
| 29.11.2024 | 19,29 | 19,37 | 19,26 | 19,32 | 0,62% | - |
| 28.11.2024 | 19,21 | 19,24 | 19,15 | 19,20 | 1,11% | - |
| 27.11.2024 | 19,03 | 19,06 | 18,97 | 18,99 | -0,37% | - |
| 26.11.2024 | 18,97 | 19,08 | 18,91 | 19,07 | -0,23% | - |
| 25.11.2024 | 19,15 | 19,19 | 19,06 | 19,11 | -1,46% | - |
| 22.11.2024 | 19,28 | 19,55 | 19,24 | 19,39 | 0,85% | - |
| 21.11.2024 | 19,07 | 19,31 | 19,06 | 19,23 | 1,15% | - |
| 20.11.2024 | 18,96 | 19,08 | 18,95 | 19,01 | -0,52% | - |
| 19.11.2024 | 19,19 | 19,40 | 19,09 | 19,11 | -1,25% | - |
| 18.11.2024 | 19,42 | 19,63 | 19,28 | 19,35 | 2,68% | - |
| 15.11.2024 | 18,79 | 19,01 | 18,75 | 18,85 | 0,02% | - |
| 14.11.2024 | 18,70 | 19,05 | 18,70 | 18,84 | -0,62% | - |
| 13.11.2024 | 18,83 | 19,00 | 18,83 | 18,96 | -1,48% | - |
| 12.11.2024 | 19,33 | 19,35 | 19,23 | 19,25 | -0,56% | - |
| 11.11.2024 | 19,27 | 19,45 | 19,26 | 19,35 | -1,31% | 25,00 |