18,510€
-0,22%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 19,40 | 19,63 | 19,39 | 19,61 | 0,40% | - |
| 07.11.2024 | 19,37 | 19,61 | 19,26 | 19,53 | 3,08% | - |
| 06.11.2024 | 18,81 | 18,97 | 18,66 | 18,95 | 2,40% | - |
| 05.11.2024 | 18,46 | 18,51 | 18,44 | 18,50 | 0,58% | - |
| 04.11.2024 | 18,43 | 18,46 | 18,36 | 18,40 | -1,52% | - |
| 01.11.2024 | 18,45 | 18,73 | 18,43 | 18,68 | 1,93% | - |
| 31.10.2024 | 18,44 | 18,44 | 18,20 | 18,33 | -0,78% | - |
| 30.10.2024 | 18,65 | 18,74 | 18,47 | 18,47 | 0,18% | - |
| 29.10.2024 | 18,47 | 18,50 | 18,37 | 18,44 | 0,50% | 718,00 |
| 28.10.2024 | 18,35 | 18,38 | 18,15 | 18,35 | 0,47% | - |
| 25.10.2024 | 18,20 | 18,39 | 18,14 | 18,26 | -0,17% | - |
| 24.10.2024 | 18,42 | 18,45 | 18,20 | 18,29 | -0,64% | - |
| 23.10.2024 | 18,47 | 18,53 | 18,35 | 18,41 | -1,13% | 1.500,00 |
| 22.10.2024 | 18,62 | 18,68 | 18,51 | 18,62 | -0,68% | - |
| 21.10.2024 | 18,86 | 18,90 | 18,66 | 18,75 | -0,42% | 150,00 |
| 18.10.2024 | 18,73 | 18,85 | 18,73 | 18,83 | -1,17% | - |
| 17.10.2024 | 18,89 | 19,11 | 18,89 | 19,05 | 0,50% | - |
| 16.10.2024 | 18,84 | 18,98 | 18,79 | 18,96 | 1,13% | - |
| 15.10.2024 | 18,92 | 18,98 | 18,70 | 18,75 | -3,38% | - |
| 14.10.2024 | 19,18 | 19,41 | 19,15 | 19,40 | -0,15% | - |
| 11.10.2024 | 19,32 | 19,45 | 19,13 | 19,43 | 0,77% | - |
| 10.10.2024 | 19,30 | 19,38 | 19,00 | 19,28 | -0,36% | - |
| 09.10.2024 | 19,30 | 19,38 | 19,13 | 19,35 | -2,66% | - |
| 08.10.2024 | 19,69 | 19,96 | 19,67 | 19,88 | 1,38% | - |
| 07.10.2024 | 19,81 | 19,83 | 19,53 | 19,61 | -3,56% | - |
| 04.10.2024 | 20,08 | 20,40 | 20,02 | 20,34 | 2,10% | - |
| 03.10.2024 | 19,93 | 19,97 | 19,77 | 19,92 | -2,39% | - |
| 02.10.2024 | 20,31 | 20,47 | 20,19 | 20,40 | 2,13% | 158,00 |
| 01.10.2024 | 19,92 | 20,24 | 19,81 | 19,98 | -0,85% | - |
| 30.09.2024 | 20,23 | 20,29 | 20,03 | 20,15 | 3,36% | 94,00 |
| 27.09.2024 | 19,95 | 20,10 | 19,32 | 19,49 | -5,02% | - |
| 26.09.2024 | 20,20 | 20,57 | 20,20 | 20,53 | 1,16% | - |
| 25.09.2024 | 20,20 | 20,31 | 20,15 | 20,29 | 1,46% | - |
| 24.09.2024 | 20,04 | 20,13 | 19,90 | 20,00 | -0,23% | - |
| 23.09.2024 | 19,84 | 20,35 | 19,82 | 20,04 | -0,79% | - |
| 20.09.2024 | 20,08 | 20,32 | 19,86 | 20,20 | 1,15% | - |
| 19.09.2024 | 19,72 | 20,04 | 19,67 | 19,97 | 2,27% | - |
| 18.09.2024 | 19,40 | 19,68 | 19,31 | 19,53 | 2,19% | - |
| 17.09.2024 | 19,11 | 19,25 | 18,97 | 19,11 | -0,38% | - |
| 16.09.2024 | 19,26 | 19,35 | 19,13 | 19,18 | -0,05% | 200,00 |
| 13.09.2024 | 19,25 | 19,28 | 19,14 | 19,19 | 0,51% | - |
| 12.09.2024 | 18,99 | 19,18 | 18,93 | 19,10 | 1,57% | - |
| 11.09.2024 | 18,92 | 19,04 | 18,79 | 18,80 | -2,40% | - |
| 10.09.2024 | 19,08 | 19,28 | 19,01 | 19,26 | -0,88% | - |
| 09.09.2024 | 19,31 | 19,53 | 19,26 | 19,43 | 0,68% | - |
| 06.09.2024 | 19,41 | 19,63 | 18,97 | 19,30 | -4,28% | - |
| 05.09.2024 | 19,82 | 20,70 | 19,71 | 20,16 | 0,47% | 2.000,00 |
| 04.09.2024 | 19,76 | 20,37 | 19,66 | 20,07 | -1,50% | - |
| 03.09.2024 | 20,24 | 20,40 | 19,85 | 20,37 | 0,54% | - |
| 02.09.2024 | 20,30 | 20,32 | 20,15 | 20,26 | -1,79% | - |
| 30.08.2024 | 20,64 | 20,73 | 20,48 | 20,63 | 2,22% | - |
| 29.08.2024 | 20,41 | 20,62 | 20,19 | 20,19 | -1,10% | - |
| 28.08.2024 | 20,51 | 20,60 | 20,38 | 20,41 | 0,27% | - |
| 27.08.2024 | 20,27 | 20,40 | 20,25 | 20,36 | 2,16% | - |
| 26.08.2024 | 19,97 | 20,08 | 19,86 | 19,92 | -0,14% | - |
| 23.08.2024 | 19,90 | 20,02 | 19,82 | 19,95 | 1,16% | - |
| 22.08.2024 | 19,85 | 19,92 | 19,69 | 19,72 | -0,70% | - |
| 21.08.2024 | 19,93 | 20,00 | 19,82 | 19,86 | -0,81% | - |
| 20.08.2024 | 19,85 | 20,05 | 19,83 | 20,03 | 0,13% | - |
| 19.08.2024 | 20,21 | 20,22 | 19,88 | 20,00 | -0,61% | - |
| 16.08.2024 | 20,02 | 20,18 | 19,89 | 20,12 | 1,49% | - |
| 15.08.2024 | 19,96 | 20,15 | 19,61 | 19,83 | 0,75% | - |
| 14.08.2024 | 19,83 | 19,86 | 19,62 | 19,68 | -2,81% | - |
| 13.08.2024 | 19,67 | 20,25 | 19,56 | 20,25 | 2,67% | - |
| 12.08.2024 | 19,74 | 19,90 | 19,59 | 19,72 | -1,22% | - |
| 09.08.2024 | 19,77 | 19,97 | 19,64 | 19,97 | 1,57% | - |
| 08.08.2024 | 19,52 | 19,86 | 19,38 | 19,66 | 0,75% | - |
| 07.08.2024 | 19,62 | 19,77 | 19,33 | 19,51 | 1,15% | - |
| 06.08.2024 | 19,14 | 19,38 | 18,94 | 19,29 | 1,54% | - |
| 05.08.2024 | 18,33 | 19,03 | 18,08 | 19,00 | -2,63% | - |
| 02.08.2024 | 19,94 | 19,96 | 19,36 | 19,51 | -1,10% | 1.300,00 |
| 01.08.2024 | 19,70 | 20,28 | 19,61 | 19,73 | -2,21% | - |
| 31.07.2024 | 19,78 | 20,19 | 19,75 | 20,17 | 2,93% | - |
| 30.07.2024 | 19,41 | 19,62 | 19,29 | 19,60 | 1,74% | - |
| 29.07.2024 | 19,36 | 19,39 | 19,23 | 19,26 | 1,31% | - |
| 26.07.2024 | 19,03 | 19,21 | 18,89 | 19,01 | -1,60% | 20,00 |
| 25.07.2024 | 19,53 | 19,61 | 19,30 | 19,32 | -1,42% | - |
| 24.07.2024 | 19,50 | 19,67 | 19,32 | 19,60 | -0,07% | - |
| 23.07.2024 | 19,51 | 19,67 | 19,48 | 19,62 | 1,35% | - |
| 22.07.2024 | 19,43 | 19,58 | 19,34 | 19,35 | -1,17% | - |
| 19.07.2024 | 19,53 | 19,62 | 19,44 | 19,58 | -0,94% | 600,00 |
| 18.07.2024 | 19,86 | 19,99 | 19,76 | 19,77 | -0,30% | - |
| 17.07.2024 | 19,84 | 20,12 | 19,82 | 19,83 | -0,55% | - |
| 16.07.2024 | 19,83 | 19,94 | 19,81 | 19,94 | -0,52% | - |
| 15.07.2024 | 20,11 | 20,13 | 20,04 | 20,04 | -0,01% | - |
| 12.07.2024 | 19,97 | 20,16 | 19,88 | 20,05 | -0,18% | 219,00 |
| 11.07.2024 | 19,82 | 20,17 | 19,80 | 20,08 | 2,32% | - |
| 10.07.2024 | 19,77 | 19,83 | 19,63 | 19,63 | 0,83% | - |
| 09.07.2024 | 19,70 | 19,76 | 19,47 | 19,47 | -1,04% | - |
| 08.07.2024 | 19,65 | 19,72 | 19,57 | 19,67 | -1,47% | - |
| 05.07.2024 | 19,94 | 19,99 | 19,89 | 19,97 | -1,02% | - |
| 04.07.2024 | 20,15 | 20,18 | 20,11 | 20,17 | 1,43% | 97,00 |
| 03.07.2024 | 19,93 | 19,94 | 19,84 | 19,89 | 0,21% | - |
| 02.07.2024 | 19,79 | 20,02 | 19,79 | 19,84 | 0,02% | - |
| 01.07.2024 | 19,88 | 19,93 | 19,82 | 19,84 | 0,61% | - |