Sims Ltd (SGM.AU) — Kurshistorie
Stand 2026-09-03 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-03 | 24.23 | 24.80 | 24.02 | 24.72 | +2.96% | 523,626 |
| 2026-09-02 | 24.40 | 24.49 | 23.80 | 24.01 | -2.83% | 778,105 |
| 2026-09-01 | 24.56 | 24.71 | 24.14 | 24.71 | +1.52% | 635,143 |
| 2026-08-31 | 23.90 | 24.59 | 23.90 | 24.34 | +0.62% | 1,195,656 |
| 2026-08-28 | 24.51 | 24.74 | 23.97 | 24.19 | +0.12% | 447,819 |
| 2026-08-27 | 24.40 | 24.63 | 23.96 | 24.16 | -0.66% | 824,342 |
| 2026-08-26 | 24.25 | 24.55 | 24.07 | 24.32 | +0.21% | 828,291 |
| 2026-08-25 | 23.72 | 24.48 | 23.37 | 24.27 | +1.17% | 1,080,666 |
| 2026-08-24 | 23.70 | 24.72 | 23.52 | 23.99 | +1.83% | 1,607,375 |
| 2026-08-21 | 23.12 | 24.04 | 22.73 | 23.56 | +1.38% | 1,166,843 |
| 2026-08-20 | 22.55 | 23.24 | 22.02 | 23.24 | +2.51% | 1,690,309 |
| 2026-08-19 | 22.49 | 23.06 | 21.96 | 22.67 | -1.31% | 1,228,321 |
| 2026-08-18 | 23.20 | 23.20 | 21.27 | 22.97 | -11.04% | 2,362,852 |
| 2026-08-17 | 26.21 | 26.36 | 25.69 | 25.82 | -2.38% | 634,893 |
| 2026-08-14 | 26.29 | 26.53 | 25.90 | 26.45 | -0.04% | 350,073 |
| 2026-08-13 | 25.97 | 26.75 | 25.97 | 26.46 | +0.27% | 415,943 |
| 2026-08-12 | 26.60 | 26.60 | 25.81 | 26.39 | -0.08% | 330,740 |
| 2026-08-11 | 26.02 | 26.64 | 25.86 | 26.41 | -0.75% | 346,677 |
| 2026-08-10 | 26.80 | 26.95 | 26.48 | 26.61 | -0.60% | 399,777 |
| 2026-08-07 | 26.56 | 27.00 | 26.50 | 26.77 | +0.04% | 606,914 |
| 2026-08-06 | 26.73 | 27.26 | 26.18 | 26.76 | +0.22% | 527,889 |
| 2026-08-05 | 26.11 | 26.96 | 25.70 | 26.70 | +1.99% | 922,503 |
| 2026-08-04 | 25.51 | 26.18 | 25.50 | 26.18 | +2.15% | 449,850 |
| 2026-08-03 | 25.46 | 25.68 | 25.02 | 25.63 | +0.16% | 303,571 |
| 2026-07-31 | 26.04 | 26.12 | 25.51 | 25.59 | +0.67% | 412,446 |
| 2026-07-30 | 24.82 | 25.50 | 24.32 | 25.42 | +1.97% | 627,053 |
| 2026-07-29 | 25.95 | 26.34 | 24.34 | 24.93 | -3.48% | 1,293,944 |
| 2026-07-28 | 26.06 | 26.57 | 25.75 | 25.83 | -2.53% | 379,118 |
| 2026-07-27 | 26.52 | 26.73 | 26.23 | 26.50 | +1.65% | 345,326 |
| 2026-07-24 | 26.07 | 26.73 | 24.51 | 26.07 | -0.87% | 357,055 |
| 2026-07-23 | 26.74 | 27.14 | 26.21 | 26.30 | +0.38% | 672,296 |
| 2026-07-22 | 25.81 | 26.85 | 25.81 | 26.20 | +2.26% | 620,893 |
| 2026-07-21 | 25.27 | 25.62 | 24.80 | 25.62 | +1.99% | 643,887 |
| 2026-07-20 | 25.05 | 25.45 | 25.05 | 25.12 | +1.70% | 611,001 |
| 2026-07-17 | 25.70 | 26.05 | 24.70 | 24.70 | -4.37% | 849,459 |
| 2026-07-16 | 26.13 | 26.44 | 25.58 | 25.83 | -1.45% | 552,939 |
| 2026-07-15 | 25.70 | 26.25 | 25.15 | 26.21 | +2.50% | 448,332 |
| 2026-07-14 | 25.03 | 25.62 | 25.03 | 25.57 | +1.15% | 385,934 |
| 2026-07-13 | 25.46 | 25.73 | 25.14 | 25.28 | -0.75% | 415,999 |
| 2026-07-10 | 25.07 | 25.47 | 24.53 | 25.47 | +1.60% | 461,789 |
| 2026-07-09 | 24.92 | 25.34 | 24.91 | 25.07 | -1.26% | 501,786 |
| 2026-07-08 | 24.75 | 25.58 | 24.55 | 25.39 | +2.34% | 718,692 |
| 2026-07-07 | 24.93 | 25.27 | 24.64 | 24.81 | -0.60% | 819,929 |
| 2026-07-06 | 25.20 | 25.20 | 24.77 | 24.96 | -1.42% | 698,175 |
| 2026-07-03 | 25.24 | 25.75 | 24.68 | 25.32 | +0.88% | 698,584 |
| 2026-07-02 | 25.95 | 26.23 | 24.63 | 25.10 | -3.46% | 1,417,352 |
| 2026-07-01 | 27.50 | 27.50 | 25.65 | 26.00 | -5.66% | 1,152,118 |
| 2026-06-30 | 27.74 | 28.20 | 27.24 | 27.56 | -1.57% | 728,769 |
| 2026-06-29 | 28.00 | 28.43 | 27.72 | 28.00 | -0.74% | 669,569 |
| 2026-06-26 | 28.04 | 28.55 | 27.72 | 28.21 | +0.61% | 773,289 |
| 2026-06-25 | 28.57 | 28.77 | 27.92 | 28.04 | -0.28% | 842,118 |
| 2026-06-24 | 27.34 | 28.20 | 27.11 | 28.12 | +2.03% | 1,485,019 |
| 2026-06-23 | 29.16 | 29.16 | 27.40 | 27.56 | -5.45% | 1,063,128 |
| 2026-06-22 | 29.12 | 29.54 | 28.93 | 29.15 | -0.17% | 768,858 |
| 2026-06-19 | 29.99 | 30.11 | 28.81 | 29.20 | -2.63% | 1,744,513 |
| 2026-06-18 | 29.78 | 30.49 | 29.17 | 29.99 | +0.10% | 1,294,216 |
| 2026-06-17 | 31.81 | 31.81 | 28.80 | 29.96 | +1.77% | 2,055,628 |
| 2026-06-16 | 29.40 | 29.82 | 29.28 | 29.44 | -1.24% | 494,353 |
| 2026-06-15 | 29.27 | 29.86 | 29.18 | 29.81 | +2.37% | 834,623 |
| 2026-06-12 | 28.92 | 29.50 | 28.06 | 29.12 | +4.19% | 915,904 |
| 2026-06-11 | 27.73 | 28.37 | 27.36 | 27.95 | -0.21% | 1,002,201 |
| 2026-06-10 | 28.66 | 28.75 | 27.80 | 28.01 | -0.36% | 1,384,237 |
| 2026-06-09 | 27.15 | 28.11 | 26.61 | 28.11 | +2.22% | 1,383,345 |
| 2026-06-05 | 28.42 | 28.42 | 26.89 | 27.50 | -1.40% | 1,338,568 |
| 2026-06-04 | 28.27 | 28.42 | 27.59 | 27.89 | -1.76% | 951,039 |
| 2026-06-03 | 27.73 | 30.36 | 27.43 | 28.39 | +4.57% | 1,167,681 |
| 2026-06-02 | 26.82 | 27.40 | 26.63 | 27.15 | -0.84% | 926,000 |
| 2026-06-01 | 26.83 | 27.50 | 26.83 | 27.38 | +2.09% | 1,014,855 |
| 2026-05-29 | 26.47 | 27.08 | 26.41 | 26.82 | +3.59% | 1,766,195 |
| 2026-05-28 | 25.31 | 26.17 | 25.31 | 25.89 | +3.27% | 1,096,204 |
| 2026-05-27 | 24.50 | 25.29 | 24.40 | 25.07 | +2.75% | 1,643,802 |
| 2026-05-26 | 24.09 | 25.09 | 24.07 | 24.40 | +1.16% | 814,449 |
| 2026-05-25 | 23.50 | 24.41 | 23.27 | 24.12 | +3.83% | 657,515 |
| 2026-05-22 | 23.21 | 23.54 | 23.05 | 23.23 | +1.13% | 945,776 |
| 2026-05-21 | 22.56 | 23.26 | 22.41 | 22.97 | +3.75% | 562,763 |
| 2026-05-20 | 22.22 | 22.52 | 22.10 | 22.14 | -1.20% | 384,105 |
| 2026-05-19 | 22.26 | 22.47 | 21.99 | 22.41 | +1.72% | 327,848 |
| 2026-05-18 | 22.35 | 22.74 | 22.00 | 22.03 | -2.00% | 395,515 |
| 2026-05-15 | 22.65 | 23.05 | 22.20 | 22.48 | +0.22% | 780,718 |
| 2026-05-14 | 21.75 | 22.59 | 21.68 | 22.43 | +1.95% | 745,699 |
| 2026-05-13 | 22.16 | 22.29 | 21.63 | 22.00 | -1.26% | 757,545 |
| 2026-05-12 | 22.33 | 22.71 | 21.80 | 22.28 | +0.77% | 1,065,796 |
| 2026-05-11 | 21.28 | 22.11 | 21.28 | 22.11 | +2.12% | 953,959 |
| 2026-05-08 | 21.40 | 21.73 | 21.04 | 21.65 | -1.10% | 697,461 |
| 2026-05-07 | 21.35 | 21.89 | 21.19 | 21.89 | +2.34% | 863,525 |
| 2026-05-06 | 20.60 | 21.41 | 20.02 | 21.39 | +5.47% | 967,461 |
| 2026-05-05 | 20.84 | 20.92 | 19.32 | 20.28 | -3.98% | 1,170,815 |
| 2026-05-04 | 21.20 | 21.69 | 21.01 | 21.12 | -0.85% | 411,667 |
| 2026-05-01 | 21.28 | 21.67 | 20.75 | 21.30 | +3.00% | 418,060 |
| 2026-04-30 | 20.66 | 21.28 | 20.36 | 20.68 | -0.14% | 764,809 |
| 2026-04-29 | 20.36 | 20.92 | 20.28 | 20.71 | +1.12% | 884,679 |
| 2026-04-28 | 20.41 | 20.92 | 20.17 | 20.48 | -0.34% | 835,723 |
| 2026-04-27 | 20.40 | 20.75 | 20.04 | 20.55 | +0.49% | 210,177 |
| 2026-04-24 | 20.61 | 20.91 | 20.27 | 20.45 | +0.05% | 600,100 |
| 2026-04-23 | 20.56 | 20.74 | 20.22 | 20.44 | -1.26% | 1,022,875 |
| 2026-04-22 | 20.81 | 21.22 | 20.57 | 20.70 | +0.53% | 787,871 |
| 2026-04-21 | 19.92 | 20.86 | 19.91 | 20.59 | +2.69% | 622,747 |
| 2026-04-20 | 19.46 | 20.05 | 19.46 | 20.05 | +2.56% | 527,474 |
| 2026-04-17 | 19.78 | 20.24 | 19.51 | 19.55 | -2.78% | 557,047 |
| 2026-04-16 | 20.35 | 20.47 | 19.84 | 20.11 | -0.30% | 468,648 |
| 2026-04-15 | 20.80 | 20.94 | 20.03 | 20.17 | -2.28% | 718,580 |
| 2026-04-14 | 20.81 | 21.16 | 20.52 | 20.64 | +1.57% | 739,638 |
| 2026-04-13 | 20.10 | 20.36 | 19.97 | 20.32 | -0.78% | 422,446 |
| 2026-04-10 | 20.61 | 21.00 | 20.18 | 20.48 | +0.15% | 733,401 |
| 2026-04-09 | 19.33 | 20.76 | 19.33 | 20.45 | +2.92% | 998,481 |
| 2026-04-08 | 19.17 | 19.90 | 18.58 | 19.87 | +7.75% | 1,769,769 |
| 2026-04-07 | 18.93 | 19.12 | 18.33 | 18.44 | +0.22% | 4,108,897 |
| 2026-04-02 | 19.16 | 19.47 | 18.40 | 18.40 | -2.85% | 886,823 |
| 2026-04-01 | 18.42 | 18.94 | 18.33 | 18.94 | +5.81% | 2,033,310 |
| 2026-03-31 | 18.93 | 19.03 | 17.78 | 17.90 | -7.49% | 2,892,489 |
| 2026-03-30 | 19.15 | 19.49 | 18.91 | 19.35 | -2.03% | 1,211,772 |
| 2026-03-27 | 19.78 | 20.57 | 19.11 | 19.75 | -3.19% | 922,034 |
| 2026-03-26 | 20.70 | 21.50 | 20.40 | 20.40 | -3.23% | 882,653 |
| 2026-03-25 | 21.07 | 21.76 | 20.52 | 21.08 | +3.08% | 603,511 |
| 2026-03-24 | 21.43 | 21.43 | 20.20 | 20.45 | +1.09% | 559,499 |
| 2026-03-23 | 19.42 | 20.23 | 18.93 | 20.23 | -0.64% | 588,631 |
| 2026-03-20 | 20.57 | 20.77 | 18.53 | 20.36 | -4.05% | 1,130,764 |
| 2026-03-19 | 21.93 | 21.93 | 20.66 | 21.22 | +2.61% | 2,296,457 |
| 2026-03-18 | 21.99 | 21.99 | 20.17 | 20.68 | +9.88% | 1,794,841 |
| 2026-03-17 | 18.69 | 19.09 | 18.63 | 18.82 | +1.07% | 523,779 |
| 2026-03-16 | 18.16 | 18.91 | 18.02 | 18.62 | +1.42% | 829,078 |
| 2026-03-13 | 17.91 | 18.39 | 17.50 | 18.36 | +1.27% | 473,985 |
| 2026-03-12 | 18.37 | 18.68 | 18.11 | 18.13 | -1.95% | 727,603 |
| 2026-03-11 | 18.20 | 19.41 | 18.14 | 18.49 | +1.59% | 1,293,193 |
| 2026-03-10 | 18.52 | 19.38 | 18.08 | 18.20 | -0.11% | 697,966 |
| 2026-03-09 | 18.71 | 18.95 | 16.81 | 18.22 | -7.18% | 910,003 |
| 2026-03-06 | 20.00 | 20.20 | 19.58 | 19.63 | -4.24% | 570,230 |
| 2026-03-05 | 20.40 | 20.75 | 20.06 | 20.50 | +0.79% | 1,028,674 |
| 2026-03-04 | 20.61 | 21.13 | 20.23 | 20.34 | -4.37% | 1,017,239 |
| 2026-03-03 | 21.80 | 21.96 | 21.15 | 21.27 | -3.32% | 649,622 |
| 2026-03-02 | 21.90 | 22.00 | 21.51 | 22.00 | +0.18% | 620,622 |
| 2026-02-27 | 22.27 | 22.27 | 21.57 | 21.96 | -1.08% | 793,355 |
| 2026-02-26 | 22.59 | 22.70 | 22.02 | 22.20 | -2.03% | 520,549 |
| 2026-02-25 | 22.65 | 22.69 | 22.15 | 22.66 | +1.34% | 555,946 |
| 2026-02-24 | 22.22 | 22.66 | 21.80 | 22.36 | +1.04% | 898,165 |
| 2026-02-23 | 21.88 | 22.20 | 21.76 | 22.13 | +1.98% | 793,671 |
| 2026-02-20 | 21.82 | 21.98 | 21.59 | 21.70 | -0.32% | 1,138,916 |
| 2026-02-19 | 22.24 | 22.31 | 21.38 | 21.77 | +0.42% | 1,384,351 |
| 2026-02-18 | 21.21 | 21.77 | 20.85 | 21.68 | +6.17% | 1,429,479 |
| 2026-02-17 | 21.72 | 21.72 | 19.82 | 20.42 | -4.04% | 1,545,477 |
| 2026-02-16 | 21.15 | 21.40 | 20.78 | 21.28 | +0.76% | 1,081,300 |
| 2026-02-13 | 21.13 | 21.77 | 20.80 | 21.12 | -1.77% | 1,114,749 |
| 2026-02-12 | 21.58 | 21.91 | 21.28 | 21.50 | +0.89% | 993,985 |
| 2026-02-11 | 21.37 | 21.39 | 21.09 | 21.31 | +0.90% | 686,182 |
| 2026-02-10 | 21.80 | 21.80 | 21.05 | 21.12 | +2.42% | 1,803,133 |
| 2026-02-09 | 19.60 | 20.79 | 19.51 | 20.62 | +5.80% | 1,533,280 |
| 2026-02-06 | 19.66 | 19.76 | 19.39 | 19.49 | -3.03% | 1,032,769 |
| 2026-02-05 | 20.47 | 20.49 | 20.09 | 20.10 | -1.57% | 809,224 |
| 2026-02-04 | 20.67 | 20.67 | 20.04 | 20.42 | +0.29% | 384,523 |
| 2026-02-03 | 20.24 | 20.43 | 20.00 | 20.36 | +2.36% | 764,768 |
| 2026-02-02 | 19.93 | 20.19 | 19.25 | 19.89 | -1.92% | 587,375 |
| 2026-01-30 | 20.80 | 20.80 | 20.20 | 20.28 | -1.02% | 1,068,464 |
| 2026-01-29 | 20.70 | 20.76 | 20.24 | 20.49 | -1.06% | 646,066 |
| 2026-01-28 | 20.61 | 20.84 | 20.46 | 20.71 | +0.49% | 608,145 |
| 2026-01-27 | 19.83 | 20.73 | 19.74 | 20.61 | +2.33% | 1,024,584 |
| 2026-01-23 | 20.20 | 20.52 | 20.01 | 20.14 | -1.18% | 681,318 |
| 2026-01-22 | 20.45 | 20.51 | 20.26 | 20.38 | +0.74% | 829,116 |
| 2026-01-21 | 20.21 | 20.27 | 19.87 | 20.23 | +0.35% | 706,244 |
| 2026-01-20 | 20.00 | 20.63 | 19.98 | 20.16 | +0.50% | 659,657 |
| 2026-01-19 | 20.15 | 20.34 | 19.85 | 20.06 | -0.05% | 712,650 |
| 2026-01-16 | 19.83 | 20.07 | 19.58 | 20.07 | +1.77% | 2,219,076 |
| 2026-01-15 | 19.36 | 19.72 | 19.25 | 19.72 | +1.54% | 676,827 |
| 2026-01-14 | 19.46 | 19.80 | 19.15 | 19.42 | +0.21% | 516,598 |
| 2026-01-13 | 19.23 | 19.57 | 19.02 | 19.38 | +0.83% | 1,085,978 |
| 2026-01-12 | 19.09 | 19.33 | 18.81 | 19.22 | +2.56% | 1,113,761 |
| 2026-01-09 | 18.62 | 18.89 | 18.55 | 18.74 | +1.08% | 557,484 |
| 2026-01-08 | 18.90 | 18.94 | 18.45 | 18.54 | -2.16% | 331,690 |
| 2026-01-07 | 18.27 | 19.04 | 18.22 | 18.95 | +3.72% | 1,068,440 |
| 2026-01-06 | 18.20 | 18.34 | 18.13 | 18.27 | +0.50% | 823,999 |
| 2026-01-05 | 18.19 | 18.32 | 18.12 | 18.18 | -0.22% | 255,956 |
| 2026-01-02 | 17.98 | 18.39 | 17.98 | 18.22 | +1.28% | 199,495 |
| 2025-12-31 | 18.17 | 18.43 | 17.95 | 17.99 | -0.99% | 225,306 |
| 2025-12-30 | 17.90 | 18.31 | 17.90 | 18.17 | +0.89% | 326,991 |
| 2025-12-29 | 18.08 | 18.08 | 17.95 | 18.01 | +0.00% | 290,570 |
| 2025-12-24 | 17.88 | 18.05 | 17.88 | 18.01 | -0.17% | 171,430 |
| 2025-12-23 | 18.30 | 18.44 | 17.94 | 18.04 | -0.88% | 268,950 |
| 2025-12-22 | 18.01 | 18.44 | 18.01 | 18.20 | +1.05% | 511,352 |
| 2025-12-19 | 18.00 | 18.44 | 17.81 | 18.01 | +0.39% | 854,634 |
| 2025-12-18 | 18.05 | 18.20 | 17.80 | 17.94 | -0.06% | 691,257 |
| 2025-12-17 | 17.89 | 18.12 | 17.80 | 17.95 | +0.39% | 682,731 |
| 2025-12-16 | 18.12 | 18.32 | 17.67 | 17.88 | -0.67% | 778,514 |
| 2025-12-15 | 18.15 | 18.44 | 18.00 | 18.00 | -1.42% | 609,612 |
| 2025-12-12 | 17.35 | 18.27 | 17.35 | 18.26 | +2.41% | 1,030,927 |
| 2025-12-11 | 18.01 | 18.49 | 17.59 | 17.83 | +0.85% | 641,173 |
| 2025-12-10 | 17.80 | 17.93 | 17.51 | 17.68 | -0.51% | 956,296 |
| 2025-12-09 | 17.50 | 17.78 | 17.23 | 17.77 | +0.68% | 965,999 |
| 2025-12-08 | 17.69 | 17.86 | 17.50 | 17.65 | -0.95% | 409,405 |
| 2025-12-05 | 17.38 | 18.11 | 17.18 | 17.82 | +3.60% | 3,938,534 |
| 2025-12-04 | 17.39 | 17.42 | 16.94 | 17.20 | -0.98% | 450,144 |
| 2025-12-03 | 17.16 | 17.39 | 16.99 | 17.37 | +0.46% | 600,229 |
| 2025-12-02 | 16.92 | 17.35 | 16.71 | 17.29 | +1.29% | 722,628 |
| 2025-12-01 | 17.11 | 17.32 | 16.98 | 17.07 | -0.18% | 754,967 |
| 2025-11-28 | 16.97 | 17.10 | 16.79 | 17.10 | +0.88% | 470,167 |
| 2025-11-27 | 16.70 | 17.05 | 16.70 | 16.95 | +0.41% | 349,090 |
| 2025-11-26 | 16.40 | 17.12 | 16.31 | 16.88 | +3.88% | 779,507 |
| 2025-11-25 | 16.30 | 16.42 | 16.01 | 16.25 | -0.25% | 417,652 |
| 2025-11-24 | 15.58 | 16.33 | 15.58 | 16.29 | +8.02% | 649,563 |
| 2025-11-21 | 14.72 | 15.46 | 14.72 | 15.08 | +0.67% | 443,500 |
| 2025-11-20 | 15.07 | 15.11 | 14.62 | 14.98 | -0.66% | 728,826 |
| 2025-11-19 | 15.00 | 15.30 | 15.00 | 15.08 | -0.33% | 354,353 |
| 2025-11-18 | 15.26 | 15.48 | 15.06 | 15.13 | -2.58% | 453,676 |
| 2025-11-17 | 15.40 | 15.61 | 15.40 | 15.53 | -0.38% | 603,979 |
| 2025-11-14 | 15.65 | 15.79 | 15.52 | 15.59 | -0.89% | 645,896 |
| 2025-11-13 | 15.64 | 15.95 | 15.54 | 15.73 | +0.58% | 1,885,655 |
| 2025-11-12 | 16.02 | 16.02 | 15.64 | 15.64 | -1.51% | 395,106 |
| 2025-11-11 | 16.30 | 16.30 | 15.84 | 15.88 | -1.67% | 406,229 |
| 2025-11-10 | 16.17 | 16.27 | 16.03 | 16.15 | +0.37% | 783,015 |
| 2025-11-07 | 15.91 | 16.25 | 15.73 | 16.09 | +0.88% | 434,897 |
| 2025-11-06 | 15.81 | 15.97 | 15.55 | 15.95 | +1.85% | 471,644 |
| 2025-11-05 | 15.65 | 15.76 | 15.41 | 15.66 | -0.32% | 277,154 |
| 2025-11-04 | 15.92 | 15.98 | 15.62 | 15.71 | -1.32% | 313,752 |
| 2025-11-03 | 16.08 | 16.16 | 15.85 | 15.92 | -0.25% | 406,508 |
| 2025-10-31 | 15.92 | 16.08 | 15.65 | 15.96 | +0.44% | 694,533 |
| 2025-10-30 | 15.35 | 16.17 | 15.35 | 15.89 | +0.76% | 395,989 |
| 2025-10-29 | 15.23 | 15.87 | 15.11 | 15.77 | +8.31% | 634,205 |
| 2025-10-28 | 14.49 | 14.76 | 14.46 | 14.56 | +0.07% | 240,052 |
| 2025-10-27 | 14.73 | 14.88 | 14.30 | 14.55 | -0.41% | 284,422 |
| 2025-10-24 | 14.51 | 14.75 | 14.45 | 14.61 | +0.97% | 263,462 |
| 2025-10-23 | 14.23 | 14.47 | 14.22 | 14.47 | +1.97% | 222,992 |
| 2025-10-22 | 14.06 | 14.22 | 14.06 | 14.19 | -0.14% | 495,851 |
| 2025-10-21 | 14.15 | 14.32 | 14.15 | 14.21 | +1.07% | 195,010 |
| 2025-10-20 | 13.84 | 14.31 | 13.78 | 14.06 | +2.03% | 918,260 |
| 2025-10-17 | 13.77 | 13.93 | 13.65 | 13.78 | -1.22% | 400,053 |
| 2025-10-16 | 13.94 | 13.96 | 13.79 | 13.95 | +0.00% | 197,948 |
| 2025-10-15 | 13.99 | 14.00 | 13.74 | 13.95 | +1.31% | 261,155 |
| 2025-10-14 | 13.48 | 13.88 | 13.25 | 13.77 | +2.84% | 355,132 |
| 2025-10-13 | 13.61 | 13.61 | 13.20 | 13.39 | -2.48% | 311,093 |
| 2025-10-10 | 13.62 | 13.95 | 13.62 | 13.73 | -1.08% | 404,082 |
| 2025-10-09 | 13.45 | 13.94 | 13.44 | 13.88 | +5.07% | 482,283 |
| 2025-10-08 | 13.56 | 13.59 | 13.21 | 13.21 | -2.44% | 219,773 |
| 2025-10-07 | 13.31 | 13.66 | 13.31 | 13.54 | -1.38% | 880,750 |
| 2025-10-06 | 13.71 | 13.96 | 13.71 | 13.73 | +0.51% | 176,144 |
| 2025-10-03 | 13.76 | 14.06 | 13.41 | 13.66 | +0.44% | 272,741 |
| 2025-10-02 | 13.34 | 13.65 | 13.31 | 13.60 | +2.49% | 174,976 |
| 2025-10-01 | 13.63 | 13.63 | 13.27 | 13.27 | -0.75% | 359,444 |
| 2025-09-30 | 13.35 | 13.43 | 13.18 | 13.37 | -1.84% | 447,106 |
| 2025-09-29 | 13.72 | 13.76 | 13.55 | 13.62 | +0.00% | 272,908 |
| 2025-09-26 | 13.47 | 13.67 | 13.07 | 13.62 | +0.22% | 604,530 |
| 2025-09-25 | 13.06 | 13.59 | 13.04 | 13.59 | +1.87% | 627,973 |
| 2025-09-24 | 13.48 | 13.58 | 13.27 | 13.34 | -1.62% | 687,290 |
| 2025-09-23 | 13.65 | 13.81 | 13.52 | 13.56 | -0.88% | 227,224 |
| 2025-09-22 | 14.12 | 14.18 | 13.61 | 13.68 | -3.25% | 248,620 |
| 2025-09-19 | 14.08 | 14.49 | 14.07 | 14.14 | +1.65% | 4,583,845 |
| 2025-09-18 | 13.90 | 13.93 | 13.81 | 13.91 | -0.36% | 412,359 |
| 2025-09-17 | 13.93 | 14.16 | 13.70 | 13.96 | +1.09% | 291,164 |
| 2025-09-16 | 13.87 | 13.95 | 13.81 | 13.81 | +0.22% | 226,270 |
| 2025-09-15 | 13.69 | 13.83 | 13.63 | 13.78 | -0.36% | 143,256 |
| 2025-09-12 | 13.49 | 13.83 | 13.43 | 13.83 | +2.22% | 434,159 |
| 2025-09-11 | 13.60 | 13.64 | 13.29 | 13.53 | -1.24% | 296,626 |
| 2025-09-10 | 13.64 | 13.74 | 13.56 | 13.70 | -0.44% | 234,232 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+20.27%). Schwächster Monat: Mär (-9.01%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-03
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Sims Ltd (SGM.AU)?
24.72 am 2026-09-03, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SGM.AU?
31.81 im Hoch und 13.04 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-03.
Welches ist historisch der stärkste und der schwächste Monat von Sims Ltd?
Historisch war der stärkste Kalendermonat von SGM.AU der Okt (Durchschnitt +20.27%), der schwächste der Mär (Durchschnitt -9.01%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.