22,600€
-0,88%
Echtzeit-Aktienkurs SUMITOMO OSAKA CEM.
Bid:
Ask:
Aktienkurse zur SUMITOMO OSAKA CEM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 22,80 | 22,80 | 22,70 | 22,70 | -0,44% | - |
| 23.10.2025 | 22,90 | 22,90 | 22,80 | 22,80 | 1,33% | - |
| 22.10.2025 | 22,60 | 22,60 | 22,40 | 22,50 | 2,74% | - |
| 21.10.2025 | 21,90 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 20.10.2025 | 21,80 | 22,00 | 21,60 | 21,90 | 1,86% | - |
| 17.10.2025 | 21,40 | 21,60 | 21,20 | 21,50 | 0,47% | - |
| 16.10.2025 | 21,40 | 21,50 | 21,20 | 21,40 | 0,47% | - |
| 15.10.2025 | 21,20 | 21,50 | 21,20 | 21,30 | 1,43% | - |
| 14.10.2025 | 21,10 | 21,20 | 21,00 | 21,00 | -1,87% | - |
| 13.10.2025 | 21,30 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 10.10.2025 | 21,60 | 21,70 | 21,40 | 21,60 | -1,37% | - |
| 09.10.2025 | 21,70 | 21,90 | 21,60 | 21,90 | 0,46% | - |
| 06.10.2025 | 21,90 | 22,00 | 21,70 | 21,80 | 0,00% | - |
| 03.10.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 0,93% | - |
| 02.10.2025 | 21,60 | 21,90 | 21,60 | 21,60 | -1,37% | - |
| 01.10.2025 | 21,70 | 22,00 | 21,60 | 21,90 | -2,67% | - |
| 30.09.2025 | 22,30 | 22,50 | 22,20 | 22,50 | -0,44% | - |
| 29.09.2025 | 22,70 | 22,80 | 22,60 | 22,60 | -2,16% | - |
| 26.09.2025 | 23,20 | 23,20 | 23,00 | 23,10 | 2,21% | - |
| 24.09.2025 | 22,60 | 23,00 | 22,60 | 22,60 | -2,16% | - |
| 23.09.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 1,32% | - |
| 22.09.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 19.09.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 18.09.2025 | 23,10 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 16.09.2025 | 23,10 | 23,20 | 23,10 | 23,20 | -0,43% | - |
| 15.09.2025 | 23,10 | 23,40 | 23,00 | 23,30 | 0,87% | - |
| 11.09.2025 | 23,20 | 23,20 | 23,10 | 23,10 | -2,12% | - |
| 10.09.2025 | 23,40 | 23,60 | 23,40 | 23,60 | -0,84% | - |
| 09.09.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 2,15% | - |
| 08.09.2025 | 23,40 | 23,60 | 23,30 | 23,30 | -1,27% | - |
| 05.09.2025 | 23,60 | 23,80 | 23,40 | 23,60 | 1,29% | - |
| 04.09.2025 | 23,20 | 23,40 | 23,20 | 23,30 | 0,87% | - |
| 03.09.2025 | 23,20 | 23,30 | 23,00 | 23,10 | -0,43% | - |
| 02.09.2025 | 23,30 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 01.09.2025 | 23,10 | 23,20 | 23,00 | 23,20 | 1,31% | - |
| 29.08.2025 | 23,20 | 23,20 | 22,80 | 22,90 | 0,00% | - |
| 28.08.2025 | 23,00 | 23,20 | 22,90 | 22,90 | 0,88% | - |
| 27.08.2025 | 22,70 | 22,80 | 22,70 | 22,70 | -0,87% | - |
| 26.08.2025 | 23,00 | 23,00 | 22,80 | 22,90 | 0,00% | - |
| 25.08.2025 | 23,00 | 23,00 | 22,80 | 22,90 | -0,43% | - |
| 22.08.2025 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 21.08.2025 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 20.08.2025 | 23,10 | 23,20 | 22,80 | 23,00 | -1,71% | - |
| 19.08.2025 | 23,30 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 18.08.2025 | 22,80 | 23,20 | 22,80 | 23,00 | 0,88% | - |
| 15.08.2025 | 22,90 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 14.08.2025 | 22,90 | 23,00 | 22,70 | 22,80 | 1,33% | - |
| 13.08.2025 | 22,50 | 22,60 | 22,40 | 22,50 | -2,17% | - |
| 12.08.2025 | 22,70 | 23,00 | 22,60 | 23,00 | 2,22% | 5,00 |
| 11.08.2025 | 22,50 | 22,60 | 22,40 | 22,50 | -1,32% | - |
| 08.08.2025 | 22,60 | 22,80 | 22,50 | 22,80 | 2,24% | - |
| 07.08.2025 | 22,00 | 22,40 | 22,00 | 22,30 | 0,45% | - |
| 06.08.2025 | 22,20 | 22,20 | 22,00 | 22,20 | -0,89% | - |
| 05.08.2025 | 22,50 | 22,70 | 22,30 | 22,40 | -4,27% | - |
| 04.08.2025 | 23,20 | 23,40 | 23,10 | 23,40 | 1,74% | - |
| 01.08.2025 | 23,10 | 23,20 | 22,80 | 23,00 | 0,44% | - |
| 31.07.2025 | 23,30 | 23,40 | 22,80 | 22,90 | 0,00% | - |
| 30.07.2025 | 22,80 | 23,00 | 22,70 | 22,90 | 1,33% | - |
| 29.07.2025 | 22,80 | 22,90 | 22,60 | 22,60 | 0,44% | - |
| 28.07.2025 | 22,30 | 22,60 | 22,20 | 22,50 | 0,90% | - |
| 25.07.2025 | 22,40 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 24.07.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 23.07.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 22.07.2025 | 22,10 | 22,40 | 22,00 | 22,20 | 0,45% | - |
| 21.07.2025 | 22,30 | 22,30 | 22,10 | 22,10 | 0,45% | - |
| 18.07.2025 | 22,10 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 17.07.2025 | 22,10 | 22,20 | 22,00 | 22,20 | 1,37% | - |
| 16.07.2025 | 21,80 | 21,90 | 21,80 | 21,90 | -1,35% | - |
| 15.07.2025 | 22,10 | 22,20 | 22,10 | 22,20 | -0,45% | - |
| 14.07.2025 | 22,30 | 22,40 | 22,20 | 22,30 | 1,83% | - |
| 11.07.2025 | 22,10 | 22,20 | 21,80 | 21,90 | -0,90% | - |
| 10.07.2025 | 22,20 | 22,20 | 21,90 | 22,10 | -0,45% | - |
| 09.07.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 08.07.2025 | 22,20 | 22,20 | 22,10 | 22,20 | 1,37% | - |
| 07.07.2025 | 21,90 | 22,00 | 21,70 | 21,90 | -1,79% | - |
| 04.07.2025 | 22,30 | 22,40 | 22,20 | 22,30 | -1,33% | - |
| 03.07.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 1,35% | - |
| 02.07.2025 | 22,30 | 22,40 | 22,30 | 22,30 | 0,90% | - |
| 01.07.2025 | 22,10 | 22,30 | 22,00 | 22,10 | -0,45% | - |
| 30.06.2025 | 22,40 | 22,50 | 22,20 | 22,20 | -0,89% | - |
| 27.06.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 26.06.2025 | 22,10 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 25.06.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 24.06.2025 | 21,80 | 22,20 | 21,80 | 22,00 | -0,90% | - |
| 23.06.2025 | 22,00 | 22,20 | 21,90 | 22,20 | 0,00% | - |
| 20.06.2025 | 22,40 | 22,50 | 22,20 | 22,20 | -1,77% | - |
| 19.06.2025 | 22,80 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 18.06.2025 | 22,80 | 22,90 | 22,80 | 22,80 | 0,00% | - |
| 17.06.2025 | 22,80 | 22,90 | 22,70 | 22,80 | -0,87% | - |
| 16.06.2025 | 23,00 | 23,00 | 22,80 | 23,00 | -1,71% | - |
| 13.06.2025 | 23,20 | 23,60 | 23,20 | 23,40 | 0,86% | - |
| 12.06.2025 | 23,20 | 23,20 | 23,00 | 23,20 | -0,85% | - |
| 11.06.2025 | 23,40 | 23,60 | 23,40 | 23,40 | 1,74% | - |
| 10.06.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 09.06.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 06.06.2025 | 23,00 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 05.06.2025 | 23,20 | 23,40 | 23,00 | 23,20 | -0,85% | - |
| 04.06.2025 | 23,70 | 23,70 | 23,40 | 23,40 | 0,86% | - |
| 03.06.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -0,43% | - |
| 02.06.2025 | 23,20 | 23,30 | 23,00 | 23,30 | -0,43% | - |