Weshalb die Sumitomo Heavy Industries-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 02. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
01.10.2025 |
19,70 19,70 |
19,70 19,50 |
19,50 | 19,70 |
0 -2,48% |
-2,48% |
30.09.2025 |
20,40 20,20 |
20,40 20,20 |
20,20 | 20,20 |
0 -4,72% |
-4,72% |
29.09.2025 |
20,80 21,20 |
21,20 20,80 |
20,80 | 21,20 |
0 6,00% |
6,00% |
26.09.2025 |
20,20 20,00 |
20,20 20,00 |
20,00 | 20,00 |
0 1,52% |
1,52% |
25.09.2025 |
19,90 19,70 |
19,90 19,70 |
19,70 | 19,70 |
0 0,00% |
0,00% |
24.09.2025 |
19,80 19,70 |
19,90 19,70 |
19,70 | 19,70 |
0 0,51% |
0,51% |
23.09.2025 |
19,70 19,60 |
19,70 19,60 |
19,60 | 19,60 |
0 -0,51% |
-0,51% |
22.09.2025 |
19,70 19,70 |
19,70 19,50 |
19,50 | 19,70 |
0 1,03% |
1,03% |
19.09.2025 |
19,60 19,50 |
19,60 19,30 |
19,30 | 19,50 |
0 -2,01% |
-2,01% |
18.09.2025 |
19,70 19,90 |
19,90 19,70 |
19,70 | 19,90 |
0 3,65% |
3,65% |
17.09.2025 |
19,40 19,20 |
19,40 19,20 |
19,20 | 19,20 |
0 0,00% |
0,00% |
16.09.2025 |
19,90 19,20 |
19,90 19,20 |
19,20 | 19,20 |
0 -3,52% |
-3,52% |
15.09.2025 |
20,00 19,90 |
20,00 19,80 |
19,80 | 19,90 |
0 0,00% |
0,00% |
12.09.2025 |
19,90 19,90 |
19,90 19,90 |
19,90 | 19,90 |
0 0,00% |
0,00% |
11.09.2025 |
19,90 19,90 |
20,00 19,90 |
19,90 | 19,90 |
0 1,02% |
1,02% |
10.09.2025 |
19,80 19,70 |
19,80 19,70 |
19,70 | 19,70 |
0 -1,01% |
-1,01% |
09.09.2025 |
20,00 19,90 |
20,00 19,90 |
19,90 | 19,90 |
0 -1,49% |
-1,49% |
08.09.2025 |
20,00 20,20 |
20,20 20,00 |
20,00 | 20,20 |
0 3,59% |
3,59% |
05.09.2025 |
19,50 19,50 |
19,50 19,30 |
19,30 | 19,50 |
0 2,09% |
2,09% |
04.09.2025 |
19,40 19,10 |
19,50 19,10 |
19,10 | 19,10 |
0 -2,05% |
-2,05% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
18,80 19,30 |
20,00 18,30 |
18,30 | 19,30 | 2,66% |
Februar |
19,30 18,80 |
19,20 17,80 |
17,80 | 18,80 | -2,59% |
März |
18,80 18,40 |
20,60 18,20 |
18,20 | 18,40 | -2,13% |
April |
18,40 17,80 |
18,40 16,20 |
16,20 | 17,80 | -3,26% |
Mai |
17,80 17,80 |
18,30 17,00 |
17,00 | 17,80 | 0,00% |
Juni |
17,80 16,90 |
18,20 16,00 |
16,00 | 16,90 | -5,06% |
Juli |
16,90 18,80 |
18,80 16,90 |
16,90 | 18,80 | 11,24% |
August |
18,80 18,30 |
19,50 18,30 |
18,30 | 18,30 | -2,66% |
September |
18,30 19,80 |
20,60 18,30 |
18,30 | 19,80 | 8,20% |
Oktober |
19,80 19,20 |
19,20 19,20 |
19,20 | 19,20 | -3,03% |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
18,80 19,20 |
20,60 16,00 |
16,00 | 19,20 | 2,13% |
2024 |
22,20 18,80 |
29,20 18,70 |
18,70 | 18,80 | -15,32% |
2023 |
18,60 22,20 |
24,40 18,30 |
18,30 | 22,20 | 19,35% |
2022 |
21,20 18,60 |
23,60 18,50 |
18,50 | 18,60 | -12,26% |
2021 |
19,90 21,20 |
26,00 19,50 |
19,50 | 21,20 | 6,53% |
2020 |
25,40 19,90 |
26,00 13,50 |
13,50 | 19,90 | -21,65% |
2019 |
25,54 25,40 |
31,54 24,74 |
24,74 | 25,40 | -0,55% |
2018 |
34,90 25,54 |
37,80 25,20 |
25,20 | 25,54 | -26,82% |
2017 |
30,87 34,90 |
38,04 27,55 |
27,55 | 34,90 | 13,05% |
2016 |
20,76 30,87 |
31,50 16,35 |
16,35 | 30,87 | 48,70% |
2015 |
22,40 20,76 |
32,85 17,40 |
17,40 | 20,76 | -7,32% |
2014 |
16,67 22,40 |
23,51 14,50 |
14,50 | 22,40 | 34,37% |
2013 |
17,72 16,67 |
18,61 13,90 |
13,90 | 16,67 | -5,93% |
2012 |
22,35 17,72 |
24,52 12,76 |
12,76 | 17,72 | -20,72% |
2011 |
23,25 22,35 |
26,15 18,37 |
18,37 | 22,35 | -3,87% |
2010 |
18,00 23,25 |
26,25 16,90 |
16,90 | 23,25 | 29,17% |
2009 |
13,35 18,00 |
18,55 9,10 |
9,10 | 18,00 | 34,83% |
2008 |
30,45 13,35 |
31,25 9,85 |
9,85 | 13,35 | -56,16% |
2007 |
39,10 30,45 |
48,10 30,40 |
30,40 | 30,45 | -22,12% |
2006 |
35,25 39,10 |
43,90 30,40 |
30,40 | 39,10 | 10,92% |
2005 |
13,15 35,25 |
36,70 13,15 |
13,15 | 35,25 | 168,06% |
2004 |
8,00 13,15 |
13,15 8,00 |
8,00 | 13,15 | 64,38% |
2003 |
8,75 8,00 |
10,00 7,50 |
7,50 | 8,00 | -8,57% |
2002 |
8,75 8,75 |
8,75 8,75 |
8,75 | 8,75 | 0,00% |
2001 |
11,00 8,75 |
11,00 8,75 |
8,75 | 8,75 | -20,45% |
2000 |
11,00 11,00 |
11,00 11,00 |
11,00 | 11,00 | 0,00% |