Weshalb die Sumitomo Heavy Industries-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 22. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.07.2025 |
17,70 17,90 |
17,90 17,60 |
17,60 | 17,90 |
0 1,70% |
1,70% |
18.07.2025 |
17,80 17,60 |
17,80 17,60 |
17,60 | 17,60 |
0 -0,56% |
-0,56% |
17.07.2025 |
17,70 17,70 |
17,70 17,60 |
17,60 | 17,70 |
0 1,14% |
1,14% |
16.07.2025 |
17,60 17,50 |
17,60 17,50 |
17,50 | 17,50 |
0 -2,23% |
-2,23% |
15.07.2025 |
17,90 17,90 |
17,90 17,90 |
17,90 | 17,90 |
0 -0,56% |
-0,56% |
14.07.2025 |
18,00 18,00 |
18,00 18,00 |
18,00 | 18,00 |
0 0,56% |
0,56% |
11.07.2025 |
18,10 17,90 |
18,10 17,90 |
17,90 | 17,90 |
0 1,70% |
1,70% |
10.07.2025 |
17,60 17,60 |
17,60 17,60 |
17,60 | 17,60 |
0 -1,12% |
-1,12% |
09.07.2025 |
17,70 17,80 |
17,80 17,70 |
17,70 | 17,80 |
0 0,56% |
0,56% |
08.07.2025 |
17,80 17,70 |
17,80 17,60 |
17,60 | 17,70 |
0 1,14% |
1,14% |
07.07.2025 |
17,70 17,50 |
17,70 17,50 |
17,50 | 17,50 |
0 -2,23% |
-2,23% |
04.07.2025 |
18,10 17,90 |
18,10 17,90 |
17,90 | 17,90 |
0 -3,24% |
-3,24% |
03.07.2025 |
18,40 18,50 |
18,50 18,40 |
18,40 | 18,50 |
0 3,93% |
3,93% |
02.07.2025 |
17,90 17,80 |
17,90 17,80 |
17,80 | 17,80 |
0 1,14% |
1,14% |
01.07.2025 |
17,70 17,60 |
17,70 17,60 |
17,60 | 17,60 |
0 1,73% |
1,73% |
30.06.2025 |
17,40 17,30 |
17,40 17,30 |
17,30 | 17,30 |
0 -1,14% |
-1,14% |
27.06.2025 |
17,40 17,50 |
17,50 17,40 |
17,40 | 17,50 |
0 1,16% |
1,16% |
26.06.2025 |
17,50 17,30 |
17,50 17,30 |
17,30 | 17,30 |
0 0,58% |
0,58% |
25.06.2025 |
17,20 17,20 |
17,20 17,20 |
17,20 | 17,20 |
0 1,18% |
1,18% |
24.06.2025 |
16,90 17,00 |
17,00 16,90 |
16,90 | 17,00 |
0 1,19% |
1,19% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
22,35 24,17 |
24,52 22,35 |
22,35 | 24,17 | 8,14% |
Februar |
24,17 20,58 |
22,10 20,25 |
20,25 | 20,58 | -14,85% |
März |
20,58 20,97 |
22,11 20,28 |
20,28 | 20,97 | 1,90% |
April |
20,97 19,44 |
21,37 19,42 |
19,42 | 19,44 | -7,30% |
Mai |
19,44 17,72 |
19,44 16,95 |
16,95 | 17,72 | -8,85% |
Juni |
17,72 17,03 |
17,22 16,00 |
16,00 | 17,03 | -3,89% |
Juli |
17,03 16,47 |
18,57 15,66 |
15,66 | 16,47 | -3,29% |
August |
16,47 13,66 |
15,36 13,66 |
13,66 | 13,66 | -17,06% |
September |
13,66 13,33 |
14,51 12,76 |
12,76 | 13,33 | -2,42% |
Oktober |
13,33 13,83 |
14,73 13,06 |
13,06 | 13,83 | 3,75% |
November |
13,83 16,06 |
16,70 13,83 |
13,83 | 16,06 | 16,12% |
Dezember |
16,06 17,72 |
17,78 16,06 |
16,06 | 17,72 | 10,34% |
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 17,40 |
20,60 16,00 |
16,00 | 17,40 | -7,45% |
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% |