24,000€
-2,83%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,20 | 24,40 | 24,00 | 24,40 | -1,21% | - |
| 24.04.2025 | 24,40 | 24,80 | 24,40 | 24,70 | -1,20% | - |
| 23.04.2025 | 24,80 | 25,10 | 24,70 | 25,00 | 0,40% | - |
| 22.04.2025 | 24,60 | 25,10 | 24,60 | 24,90 | 8,26% | - |
| 17.04.2025 | 22,80 | 23,20 | 22,80 | 23,00 | 3,60% | - |
| 16.04.2025 | 22,30 | 22,50 | 22,00 | 22,20 | -0,45% | - |
| 15.04.2025 | 21,80 | 22,30 | 21,80 | 22,30 | -1,33% | - |
| 14.04.2025 | 22,40 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 11.04.2025 | 22,00 | 22,20 | 21,60 | 22,00 | -0,90% | - |
| 10.04.2025 | 22,90 | 23,00 | 21,90 | 22,20 | -2,63% | - |
| 09.04.2025 | 21,50 | 23,20 | 21,00 | 22,80 | 4,59% | - |
| 08.04.2025 | 21,70 | 22,20 | 21,00 | 21,80 | 2,83% | - |
| 07.04.2025 | 21,20 | 21,80 | 20,60 | 21,20 | -2,75% | - |
| 04.04.2025 | 22,30 | 22,40 | 21,40 | 21,80 | 0,93% | - |
| 03.04.2025 | 22,00 | 22,00 | 21,40 | 21,60 | -2,70% | - |
| 02.04.2025 | 22,10 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 01.04.2025 | 22,20 | 22,30 | 22,00 | 22,20 | 0,00% | - |
| 31.03.2025 | 22,20 | 22,40 | 22,00 | 22,20 | -3,06% | - |
| 28.03.2025 | 22,60 | 23,00 | 22,60 | 22,90 | -2,97% | - |
| 27.03.2025 | 23,60 | 23,80 | 23,50 | 23,60 | 0,00% | - |
| 26.03.2025 | 23,60 | 23,70 | 23,40 | 23,60 | -0,84% | - |
| 25.03.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 24.03.2025 | 23,40 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 21.03.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 0,43% | - |
| 20.03.2025 | 23,50 | 23,60 | 23,30 | 23,50 | 0,43% | - |
| 19.03.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | - |
| 18.03.2025 | 22,80 | 22,90 | 22,60 | 22,80 | 0,88% | - |
| 17.03.2025 | 22,60 | 22,80 | 22,50 | 22,60 | 1,35% | - |
| 14.03.2025 | 22,40 | 22,60 | 22,20 | 22,30 | -1,33% | - |
| 13.03.2025 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | 500,00 |
| 12.03.2025 | 22,80 | 22,80 | 22,50 | 22,60 | 1,80% | - |
| 11.03.2025 | 22,40 | 22,50 | 22,00 | 22,20 | -2,20% | - |
| 10.03.2025 | 22,60 | 22,80 | 22,20 | 22,70 | -1,30% | - |
| 07.03.2025 | 22,90 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 06.03.2025 | 22,90 | 23,10 | 22,80 | 23,00 | 2,68% | - |
| 05.03.2025 | 22,60 | 22,60 | 22,30 | 22,40 | -1,32% | - |
| 04.03.2025 | 22,90 | 23,10 | 22,50 | 22,70 | 0,44% | - |
| 03.03.2025 | 22,80 | 22,90 | 22,50 | 22,60 | 0,89% | - |
| 28.02.2025 | 22,50 | 22,50 | 22,30 | 22,40 | -0,44% | - |
| 27.02.2025 | 22,20 | 22,50 | 22,20 | 22,50 | 1,35% | - |
| 26.02.2025 | 22,10 | 22,20 | 22,00 | 22,20 | -0,45% | - |
| 25.02.2025 | 22,30 | 22,40 | 21,90 | 22,30 | -0,45% | - |
| 24.02.2025 | 22,00 | 22,50 | 21,80 | 22,40 | 0,00% | - |
| 21.02.2025 | 22,20 | 22,40 | 21,90 | 22,40 | 0,90% | - |
| 20.02.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,45% | - |
| 19.02.2025 | 21,80 | 22,20 | 21,80 | 22,10 | 0,45% | - |
| 18.02.2025 | 22,00 | 22,10 | 22,00 | 22,00 | -0,45% | - |
| 17.02.2025 | 22,00 | 22,10 | 22,00 | 22,10 | -0,45% | - |
| 14.02.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 1,37% | - |
| 13.02.2025 | 21,80 | 22,20 | 21,80 | 21,90 | 2,34% | - |
| 12.02.2025 | 21,60 | 21,60 | 21,10 | 21,40 | 1,90% | - |
| 11.02.2025 | 21,30 | 21,30 | 21,00 | 21,00 | -1,41% | - |
| 10.02.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | - |
| 07.02.2025 | 21,10 | 21,30 | 21,00 | 21,20 | 0,47% | - |
| 06.02.2025 | 20,80 | 21,20 | 20,80 | 21,10 | 2,43% | - |
| 05.02.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,49% | - |
| 04.02.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 0,49% | - |
| 03.02.2025 | 20,50 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 31.01.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 30.01.2025 | 20,80 | 20,80 | 20,50 | 20,80 | 0,97% | - |
| 29.01.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 28.01.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 27.01.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 2,97% | - |
| 24.01.2025 | 20,30 | 20,30 | 20,05 | 20,20 | -0,98% | - |
| 23.01.2025 | 20,40 | 20,40 | 20,30 | 20,40 | 0,00% | - |
| 22.01.2025 | 20,40 | 20,50 | 20,30 | 20,40 | -1,45% | - |
| 21.01.2025 | 20,70 | 20,70 | 20,60 | 20,70 | -1,43% | - |
| 20.01.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 1,45% | - |
| 17.01.2025 | 20,70 | 20,70 | 20,60 | 20,70 | 2,73% | - |
| 16.01.2025 | 20,05 | 20,20 | 20,05 | 20,15 | 1,00% | - |
| 15.01.2025 | 19,85 | 20,00 | 19,85 | 19,95 | 0,76% | - |
| 14.01.2025 | 19,95 | 19,95 | 19,80 | 19,80 | -1,49% | - |
| 13.01.2025 | 20,30 | 20,50 | 20,10 | 20,10 | 0,25% | - |
| 10.01.2025 | 19,85 | 20,05 | 19,85 | 20,05 | -0,74% | - |
| 09.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | - |
| 08.01.2025 | 20,20 | 20,35 | 20,20 | 20,25 | -0,74% | - |
| 07.01.2025 | 20,20 | 20,50 | 20,20 | 20,40 | 0,99% | - |
| 06.01.2025 | 20,20 | 20,40 | 20,10 | 20,20 | -0,98% | - |
| 03.01.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | - |
| 02.01.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 2,26% | - |
| 30.12.2024 | 20,15 | 20,20 | 19,95 | 19,95 | -1,24% | - |
| 27.12.2024 | 20,30 | 20,30 | 20,10 | 20,20 | 1,76% | - |
| 23.12.2024 | 19,70 | 20,00 | 19,70 | 19,85 | -1,98% | - |
| 20.12.2024 | 20,15 | 20,25 | 20,05 | 20,25 | 1,00% | - |
| 19.12.2024 | 20,15 | 20,15 | 20,00 | 20,05 | -0,74% | - |
| 18.12.2024 | 20,05 | 20,30 | 20,05 | 20,20 | 1,76% | - |
| 17.12.2024 | 19,85 | 20,00 | 19,80 | 19,85 | -1,73% | - |
| 16.12.2024 | 20,00 | 20,30 | 20,00 | 20,20 | -2,42% | - |
| 13.12.2024 | 20,90 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 12.12.2024 | 20,70 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 11.12.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 10.12.2024 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 09.12.2024 | 21,20 | 21,30 | 21,00 | 21,00 | -0,94% | - |
| 06.12.2024 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 05.12.2024 | 21,30 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 04.12.2024 | 21,20 | 21,30 | 21,20 | 21,20 | -1,85% | - |
| 03.12.2024 | 21,80 | 22,00 | 21,60 | 21,60 | 1,41% | - |
| 02.12.2024 | 21,20 | 21,40 | 21,10 | 21,30 | 1,43% | - |
| 29.11.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,48% | - |
| 28.11.2024 | 20,90 | 21,00 | 20,70 | 20,90 | 0,48% | - |