32,100€
3,55%
Echtzeit-Aktienkurs Sumitomo Osaka Cement Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Osaka Cement Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 30,80 | 31,20 | 30,60 | 31,00 | 0,00% | - |
| 12.08.2026 | 30,80 | 31,20 | 30,60 | 31,00 | 0,00% | - |
| 11.08.2026 | 31,00 | 31,20 | 31,00 | 31,00 | 0,65% | - |
| 10.08.2026 | 31,20 | 31,20 | 30,80 | 30,80 | -3,75% | - |
| 07.08.2026 | 31,60 | 32,20 | 31,60 | 32,00 | -2,44% | - |
| 06.08.2026 | 32,60 | 33,20 | 32,60 | 32,80 | 5,81% | - |
| 05.08.2026 | 31,40 | 31,60 | 31,00 | 31,00 | 1,31% | - |
| 04.08.2026 | 30,20 | 30,60 | 29,80 | 30,60 | 4,08% | - |
| 03.08.2026 | 30,00 | 30,00 | 29,00 | 29,40 | 0,00% | - |
| 31.07.2026 | 29,20 | 29,40 | 28,80 | 29,40 | -2,00% | - |
| 30.07.2026 | 28,80 | 30,20 | 28,60 | 30,00 | 4,90% | - |
| 29.07.2026 | 29,00 | 29,40 | 28,60 | 28,60 | -3,38% | - |
| 28.07.2026 | 29,60 | 29,80 | 29,40 | 29,60 | -0,67% | - |
| 27.07.2026 | 30,20 | 30,40 | 29,60 | 29,80 | -1,32% | - |
| 24.07.2026 | 30,00 | 30,60 | 30,00 | 30,20 | 0,00% | - |
| 23.07.2026 | 30,60 | 30,60 | 30,00 | 30,20 | -1,31% | - |
| 22.07.2026 | 30,40 | 30,60 | 30,40 | 30,60 | -1,29% | - |
| 21.07.2026 | 30,60 | 31,20 | 30,60 | 31,00 | 6,16% | - |
| 20.07.2026 | 29,20 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 17.07.2026 | 28,40 | 29,00 | 28,40 | 29,00 | -3,97% | - |
| 16.07.2026 | 30,00 | 30,40 | 29,80 | 30,20 | -0,66% | - |
| 15.07.2026 | 30,00 | 30,60 | 30,00 | 30,40 | 2,01% | - |
| 14.07.2026 | 29,40 | 30,00 | 29,40 | 29,80 | 3,47% | - |
| 13.07.2026 | 29,00 | 29,20 | 28,80 | 28,80 | -1,37% | - |
| 10.07.2026 | 28,80 | 29,20 | 28,80 | 29,20 | -0,68% | - |
| 09.07.2026 | 29,00 | 29,40 | 28,80 | 29,40 | -1,34% | - |
| 08.07.2026 | 29,60 | 29,80 | 29,00 | 29,80 | -1,97% | - |
| 07.07.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -3,80% | - |
| 06.07.2026 | 31,60 | 31,80 | 31,40 | 31,60 | -0,63% | - |
| 03.07.2026 | 31,80 | 32,00 | 31,60 | 31,80 | 1,92% | - |
| 02.07.2026 | 31,80 | 32,00 | 31,00 | 31,20 | -3,11% | - |
| 01.07.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -1,83% | - |
| 30.06.2026 | 33,00 | 33,00 | 32,40 | 32,80 | -2,38% | - |
| 29.06.2026 | 32,80 | 33,60 | 32,80 | 33,60 | 0,60% | - |
| 26.06.2026 | 33,40 | 33,60 | 33,20 | 33,40 | -1,18% | - |
| 25.06.2026 | 34,40 | 34,40 | 33,80 | 33,80 | 4,32% | - |
| 24.06.2026 | 32,40 | 32,60 | 32,20 | 32,40 | 0,62% | - |
| 23.06.2026 | 32,60 | 33,00 | 31,60 | 32,20 | -1,23% | - |
| 22.06.2026 | 32,40 | 32,80 | 32,20 | 32,60 | 0,00% | - |
| 19.06.2026 | 32,60 | 32,60 | 32,40 | 32,60 | -1,21% | - |
| 18.06.2026 | 32,80 | 33,00 | 32,40 | 33,00 | 0,61% | - |
| 17.06.2026 | 33,40 | 33,60 | 32,80 | 32,80 | 5,13% | - |
| 16.06.2026 | 30,80 | 31,60 | 30,60 | 31,20 | 0,65% | 600,00 |
| 15.06.2026 | 31,00 | 31,20 | 30,80 | 31,00 | 2,65% | - |
| 12.06.2026 | 30,40 | 30,40 | 30,00 | 30,20 | 7,09% | - |
| 11.06.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 10.06.2026 | 28,20 | 28,60 | 28,00 | 28,00 | 0,72% | - |
| 09.06.2026 | 27,80 | 28,40 | 27,60 | 27,80 | 0,72% | - |
| 08.06.2026 | 27,00 | 27,60 | 27,00 | 27,60 | -2,13% | - |
| 05.06.2026 | 29,00 | 29,20 | 28,20 | 28,20 | -4,73% | - |
| 04.06.2026 | 29,80 | 29,80 | 29,40 | 29,60 | 0,68% | - |
| 03.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 5,76% | - |
| 02.06.2026 | 27,60 | 27,80 | 27,60 | 27,80 | -4,14% | - |
| 01.06.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -1,36% | - |
| 29.05.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 3,52% | - |
| 28.05.2026 | 28,00 | 28,40 | 28,00 | 28,40 | -0,70% | - |
| 27.05.2026 | 28,20 | 28,80 | 28,20 | 28,60 | 0,70% | - |
| 26.05.2026 | 28,20 | 28,40 | 28,00 | 28,40 | 1,43% | - |
| 25.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 6,06% | - |
| 22.05.2026 | 26,40 | 26,60 | 26,00 | 26,40 | 0,76% | - |
| 21.05.2026 | 26,00 | 26,20 | 25,80 | 26,20 | 0,00% | - |
| 20.05.2026 | 25,80 | 26,20 | 25,60 | 26,20 | 1,55% | - |
| 19.05.2026 | 25,60 | 26,00 | 25,60 | 25,80 | 1,57% | - |
| 18.05.2026 | 25,40 | 25,60 | 25,40 | 25,40 | -5,22% | - |
| 15.05.2026 | 26,40 | 26,80 | 26,40 | 26,80 | -4,29% | - |
| 14.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 11,11% | - |
| 13.05.2026 | 22,40 | 25,20 | 22,40 | 25,20 | 13,51% | 400,00 |
| 12.05.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | - |
| 11.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 08.05.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | - |
| 07.05.2026 | 21,80 | 22,00 | 21,80 | 21,80 | 2,83% | - |
| 06.05.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 05.05.2026 | 21,00 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 04.05.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 30.04.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 29.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 28.04.2026 | 21,00 | 21,00 | 20,60 | 20,80 | 0,97% | - |
| 27.04.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | 296,00 |
| 24.04.2026 | 20,80 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 23.04.2026 | 20,60 | 20,80 | 20,40 | 20,40 | -2,86% | - |
| 22.04.2026 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 21.04.2026 | 21,80 | 21,80 | 21,00 | 21,00 | -3,67% | - |
| 20.04.2026 | 21,80 | 21,80 | 21,60 | 21,80 | -0,91% | - |
| 17.04.2026 | 21,40 | 22,20 | 21,40 | 22,00 | 0,92% | - |
| 16.04.2026 | 21,60 | 22,00 | 21,60 | 21,80 | -2,68% | - |
| 15.04.2026 | 22,40 | 22,40 | 22,20 | 22,40 | -0,88% | - |
| 14.04.2026 | 22,40 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 13.04.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 10.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 09.04.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -3,57% | - |
| 08.04.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 9,80% | - |
| 07.04.2026 | 20,20 | 20,40 | 19,90 | 20,40 | -0,97% | - |
| 02.04.2026 | 20,60 | 20,60 | 20,40 | 20,60 | -2,83% | - |
| 01.04.2026 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 31.03.2026 | 20,60 | 21,40 | 20,60 | 21,40 | 4,90% | - |
| 30.03.2026 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 27.03.2026 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | - |
| 26.03.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 25.03.2026 | 21,20 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 24.03.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |