23,400€
0,86%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 23,30 | 23,80 | 23,20 | 23,50 | 2,17% | - |
| 05.02.2026 | 23,40 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 04.02.2026 | 23,40 | 23,80 | 23,20 | 23,20 | 2,65% | - |
| 03.02.2026 | 23,20 | 23,20 | 22,60 | 22,60 | -1,31% | - |
| 02.02.2026 | 22,90 | 23,10 | 22,60 | 22,90 | 0,88% | - |
| 30.01.2026 | 22,80 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 29.01.2026 | 22,50 | 22,60 | 22,20 | 22,50 | 0,45% | - |
| 28.01.2026 | 22,40 | 22,60 | 22,30 | 22,40 | 0,00% | - |
| 27.01.2026 | 22,60 | 22,60 | 22,30 | 22,40 | 0,00% | - |
| 26.01.2026 | 22,60 | 22,70 | 22,40 | 22,40 | 0,00% | - |
| 23.01.2026 | 22,50 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 22.01.2026 | 22,40 | 22,90 | 22,30 | 22,60 | 2,73% | 2.937,00 |
| 21.01.2026 | 21,70 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 20.01.2026 | 22,00 | 22,00 | 21,50 | 21,60 | -2,70% | - |
| 19.01.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -0,45% | - |
| 16.01.2026 | 22,40 | 22,40 | 22,20 | 22,30 | 1,83% | - |
| 15.01.2026 | 21,90 | 22,00 | 21,80 | 21,90 | 2,34% | 890,00 |
| 14.01.2026 | 21,40 | 21,60 | 21,20 | 21,40 | -0,93% | - |
| 13.01.2026 | 21,50 | 21,60 | 21,50 | 21,60 | -1,37% | - |
| 12.01.2026 | 21,90 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 09.01.2026 | 21,30 | 22,00 | 21,20 | 21,80 | 3,32% | - |
| 08.01.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | - |
| 07.01.2026 | 21,30 | 21,30 | 21,00 | 21,00 | 0,48% | - |
| 06.01.2026 | 21,20 | 21,20 | 20,90 | 20,90 | -0,48% | - |
| 05.01.2026 | 20,80 | 21,10 | 20,80 | 21,00 | 0,48% | - |
| 02.01.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 30.12.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 29.12.2025 | 21,00 | 21,10 | 20,80 | 20,80 | 0,00% | - |
| 23.12.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 22.12.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,98% | - |
| 19.12.2025 | 20,50 | 20,60 | 20,30 | 20,40 | -0,49% | - |
| 18.12.2025 | 20,30 | 20,60 | 20,30 | 20,50 | 2,50% | - |
| 17.12.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 16.12.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,74% | - |
| 11.12.2025 | 20,30 | 20,40 | 20,25 | 20,25 | -0,74% | - |
| 10.12.2025 | 20,40 | 20,50 | 20,40 | 20,40 | 0,99% | - |
| 09.12.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -2,42% | - |
| 08.12.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 1,47% | - |
| 05.12.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,99% | - |
| 03.12.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -2,88% | - |
| 02.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 01.12.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -2,80% | - |
| 28.11.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 2,39% | - |
| 26.11.2025 | 21,10 | 21,20 | 20,90 | 20,90 | 0,00% | - |
| 25.11.2025 | 20,90 | 20,90 | 20,70 | 20,90 | -1,42% | - |
| 24.11.2025 | 21,30 | 21,50 | 21,20 | 21,20 | 1,92% | - |
| 20.11.2025 | 20,70 | 20,90 | 20,50 | 20,80 | 0,00% | 280,00 |
| 19.11.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 17.11.2025 | 21,30 | 21,30 | 20,80 | 20,80 | -0,95% | - |
| 14.11.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 13.11.2025 | 21,10 | 21,20 | 21,00 | 21,10 | -0,94% | - |
| 12.11.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 4,41% | - |
| 11.11.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -7,69% | - |
| 10.11.2025 | 22,10 | 22,20 | 22,00 | 22,10 | 1,84% | - |
| 06.11.2025 | 21,60 | 21,90 | 21,60 | 21,70 | 1,40% | - |
| 05.11.2025 | 21,90 | 22,00 | 21,40 | 21,40 | -0,93% | - |
| 04.11.2025 | 21,70 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 03.11.2025 | 21,70 | 21,70 | 21,40 | 21,40 | -0,93% | - |
| 31.10.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 30.10.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 29.10.2025 | 21,60 | 21,70 | 21,40 | 21,60 | -2,70% | - |
| 28.10.2025 | 22,10 | 22,20 | 22,00 | 22,20 | -4,31% | - |
| 27.10.2025 | 23,30 | 23,30 | 23,20 | 23,20 | 2,20% | - |
| 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% | - |