16,966€
0,51%
Echtzeit-Aktienkurs Nippon Steel & Sumitomo Metal Corp.
Bid:
Ask:
Aktienkurse zur Nippon Steel & Sumitomo Metal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 16,73 | 16,98 | 16,72 | 16,96 | 0,50% | - |
| 01.08.2025 | 16,91 | 16,91 | 16,88 | 16,88 | -0,55% | 2.000,00 |
| 31.07.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 0,81% | - |
| 30.07.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 1,23% | - |
| 29.07.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -1,29% | - |
| 28.07.2025 | 16,55 | 16,85 | 16,55 | 16,85 | 0,60% | 164,00 |
| 25.07.2025 | 16,74 | 16,75 | 16,74 | 16,75 | -4,53% | - |
| 24.07.2025 | 17,14 | 17,55 | 17,14 | 17,55 | 3,99% | 50,00 |
| 23.07.2025 | 16,93 | 16,93 | 16,87 | 16,87 | 2,24% | - |
| 22.07.2025 | 16,33 | 16,55 | 16,33 | 16,50 | 3,12% | - |
| 21.07.2025 | 15,96 | 16,00 | 15,96 | 16,00 | 0,00% | - |
| 18.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 17.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 16.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,15% | 36,00 |
| 15.07.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -0,42% | - |
| 14.07.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -2,51% | - |
| 11.07.2025 | 16,46 | 16,71 | 16,46 | 16,71 | 1,42% | 10,00 |
| 10.07.2025 | 16,03 | 16,48 | 16,03 | 16,48 | 3,31% | 60,00 |
| 09.07.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,01% | - |
| 08.07.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -2,13% | - |
| 04.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,70% | - |
| 03.07.2025 | 16,66 | 17,11 | 16,66 | 17,11 | 6,90% | 600,00 |
| 02.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,22% | - |
| 01.07.2025 | 15,87 | 16,20 | 15,87 | 16,20 | 2,25% | 1.000,00 |
| 30.06.2025 | 16,00 | 16,00 | 15,84 | 15,84 | -3,40% | - |
| 27.06.2025 | 15,97 | 16,40 | 15,97 | 16,40 | 4,10% | 104,00 |
| 26.06.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,74% | - |
| 25.06.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 0,18% | - |
| 24.06.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 1,01% | - |
| 23.06.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -3,17% | - |
| 20.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,59% | - |
| 19.06.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -4,13% | - |
| 18.06.2025 | 16,20 | 17,00 | 16,20 | 17,00 | 3,02% | 1.800,00 |
| 17.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,91% | - |
| 16.06.2025 | 17,48 | 17,48 | 17,00 | 17,00 | -0,04% | 1.155,00 |
| 13.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,05% | - |
| 12.06.2025 | 17,04 | 17,04 | 17,01 | 17,01 | -1,97% | - |
| 11.06.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,01% | - |
| 10.06.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,43% | - |
| 09.06.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -1,04% | - |
| 06.06.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 2,00% | - |
| 05.06.2025 | 17,29 | 17,29 | 17,12 | 17,12 | -1,13% | - |
| 04.06.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,06% | - |
| 03.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,86% | - |
| 02.06.2025 | 17,28 | 17,35 | 17,28 | 17,35 | -0,64% | - |
| 30.05.2025 | 17,57 | 17,57 | 17,46 | 17,46 | 0,26% | - |
| 29.05.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,06% | - |
| 28.05.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -1,53% | - |
| 27.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -2,71% | - |
| 26.05.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 4,11% | 150,00 |
| 23.05.2025 | 17,38 | 17,45 | 17,38 | 17,45 | 0,97% | - |
| 22.05.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,22% | - |
| 21.05.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,03% | - |
| 20.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,32% | - |
| 19.05.2025 | 17,64 | 17,74 | 17,64 | 17,74 | 0,86% | 50,00 |
| 16.05.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,45% | - |
| 15.05.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 1,28% | - |
| 14.05.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,83% | - |
| 13.05.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 0,11% | - |
| 12.05.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -0,91% | 2,00 |
| 09.05.2025 | 18,23 | 18,23 | 17,01 | 17,57 | -6,27% | 820,00 |
| 08.05.2025 | 18,30 | 18,74 | 18,30 | 18,74 | 2,45% | 50,00 |
| 07.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,57% | - |
| 06.05.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 2,47% | 54,00 |
| 05.05.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 1,33% | - |
| 02.05.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -1,74% | - |
| 30.04.2025 | 18,36 | 18,41 | 18,36 | 18,41 | -0,57% | - |
| 29.04.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 0,41% | - |
| 28.04.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,46% | - |
| 25.04.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 2,33% | 110,00 |
| 24.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,23% | - |
| 23.04.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -2,90% | - |
| 22.04.2025 | 18,00 | 18,60 | 18,00 | 18,60 | 2,74% | 79,00 |
| 17.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,67% | - |
| 16.04.2025 | 17,96 | 17,96 | 17,80 | 17,80 | -1,26% | - |
| 15.04.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -0,08% | - |
| 14.04.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,11% | - |
| 11.04.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,54% | - |
| 10.04.2025 | 18,49 | 18,49 | 18,16 | 18,16 | 4,12% | - |
| 09.04.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -1,99% | - |
| 08.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,33% | - |
| 07.04.2025 | 16,89 | 18,04 | 16,89 | 18,04 | 0,19% | 800,00 |
| 04.04.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -5,88% | - |
| 03.04.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,67% | 150,00 |
| 02.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,00% | - |
| 01.04.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -1,31% | - |
| 31.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -1,44% | - |
| 28.03.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -4,93% | - |
| 27.03.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,40% | - |
| 26.03.2025 | 20,86 | 21,06 | 20,86 | 21,06 | 0,74% | - |
| 24.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,74% | - |
| 21.03.2025 | 21,27 | 21,27 | 21,27 | 21,27 | -0,93% | - |
| 20.03.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 1,49% | - |
| 19.03.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 0,17% | - |
| 18.03.2025 | 21,11 | 21,12 | 21,11 | 21,12 | -0,33% | 5,00 |
| 17.03.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,88% | - |
| 16.03.2025 | 21,01 | 21,01 | 21,01 | 21,01 | 0,00% | - |
| 13.03.2025 | 20,97 | 21,01 | 20,97 | 21,01 | 0,65% | 500,00 |
| 12.03.2025 | 20,87 | 20,87 | 20,87 | 20,87 | -0,33% | - |
| 10.03.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,90% | - |