29,585€
0,42%
Echtzeit-Aktienkurs SUMITOMO HEAVY
Bid:
Ask:
Aktienkurse zur SUMITOMO HEAVY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,36 | 29,75 | 29,16 | 29,66 | -0,25% | - |
| 11.11.2026 | 29,61 | 29,80 | 29,53 | 29,73 | 2,01% | - |
| 10.11.2026 | 29,30 | 29,47 | 29,00 | 29,15 | 0,36% | - |
| 09.11.2026 | 28,13 | 29,13 | 27,92 | 29,04 | 8,18% | - |
| 06.11.2026 | 26,46 | 27,10 | 26,23 | 26,85 | -0,76% | - |
| 05.11.2026 | 28,64 | 28,91 | 27,01 | 27,05 | -11,47% | - |
| 04.11.2026 | 30,30 | 30,74 | 30,26 | 30,56 | -1,77% | - |
| 03.11.2026 | 31,18 | 31,18 | 31,08 | 31,11 | -0,61% | - |
| 02.11.2026 | 31,41 | 31,72 | 31,19 | 31,30 | 4,60% | - |
| 30.10.2026 | 30,29 | 30,37 | 29,66 | 29,92 | -1,29% | - |
| 29.10.2026 | 30,70 | 30,82 | 30,30 | 30,31 | -4,07% | - |
| 28.10.2026 | 31,76 | 32,12 | 31,32 | 31,60 | -0,63% | - |
| 27.10.2026 | 31,20 | 31,82 | 31,09 | 31,80 | 2,27% | - |
| 26.10.2026 | 30,77 | 31,27 | 30,77 | 31,09 | 1,77% | - |
| 23.10.2026 | 30,22 | 30,64 | 30,22 | 30,55 | -0,42% | - |
| 22.10.2026 | 30,57 | 31,07 | 30,41 | 30,68 | -3,00% | - |
| 21.10.2026 | 31,50 | 31,77 | 31,40 | 31,63 | 0,88% | - |
| 20.10.2026 | 31,36 | 31,55 | 30,50 | 31,36 | -2,43% | - |
| 19.10.2026 | 32,20 | 32,47 | 32,03 | 32,14 | 2,18% | - |
| 16.10.2026 | 32,37 | 32,46 | 31,37 | 31,45 | -2,44% | - |
| 15.10.2026 | 31,79 | 32,28 | 31,56 | 32,24 | -3,44% | - |
| 14.10.2026 | 33,91 | 34,07 | 33,38 | 33,39 | -3,15% | - |
| 13.10.2026 | 34,17 | 34,51 | 34,05 | 34,47 | 4,76% | - |
| 12.10.2026 | 32,83 | 32,92 | 32,66 | 32,91 | 0,23% | - |
| 09.10.2026 | 33,14 | 33,18 | 32,00 | 32,83 | 0,03% | - |
| 08.10.2026 | 33,64 | 33,64 | 32,35 | 32,82 | -5,68% | - |
| 07.10.2026 | 35,26 | 35,41 | 34,48 | 34,80 | -3,84% | - |
| 06.10.2026 | 35,30 | 36,25 | 35,16 | 36,19 | 2,25% | - |
| 05.10.2026 | 35,38 | 35,81 | 35,31 | 35,39 | 0,80% | - |
| 02.10.2026 | 35,18 | 35,62 | 34,89 | 35,11 | 2,92% | 6.450,00 |
| 01.10.2026 | 34,24 | 34,28 | 33,38 | 34,12 | 1,56% | - |
| 30.09.2026 | 33,82 | 34,01 | 33,50 | 33,59 | 3,27% | - |
| 29.09.2026 | 33,31 | 33,58 | 32,29 | 32,53 | -2,94% | - |
| 28.09.2026 | 33,77 | 33,78 | 33,21 | 33,51 | 0,45% | - |
| 25.09.2026 | 33,25 | 33,40 | 33,02 | 33,36 | 1,51% | - |
| 24.09.2026 | 33,07 | 33,17 | 32,61 | 32,87 | -2,17% | - |
| 23.09.2026 | 33,61 | 33,68 | 33,56 | 33,60 | 0,00% | - |
| 22.09.2026 | 33,12 | 33,64 | 33,09 | 33,60 | 1,37% | - |
| 21.09.2026 | 33,19 | 33,40 | 33,09 | 33,14 | -0,08% | - |
| 18.09.2026 | 32,52 | 33,38 | 32,43 | 33,17 | 0,45% | - |
| 17.09.2026 | 32,79 | 33,15 | 32,61 | 33,02 | 3,56% | - |
| 16.09.2026 | 31,90 | 32,41 | 31,76 | 31,88 | 2,26% | - |
| 15.09.2026 | 31,20 | 31,45 | 30,99 | 31,18 | -2,21% | - |
| 14.09.2026 | 31,34 | 32,07 | 30,82 | 31,88 | 2,21% | - |
| 11.09.2026 | 30,97 | 31,30 | 30,70 | 31,19 | 3,11% | - |
| 10.09.2026 | 31,35 | 31,77 | 30,25 | 30,25 | -3,42% | - |
| 09.09.2026 | 32,07 | 32,84 | 31,30 | 31,32 | 0,59% | - |
| 08.09.2026 | 31,66 | 31,66 | 31,07 | 31,14 | -6,14% | - |
| 07.09.2026 | 32,80 | 33,29 | 32,79 | 33,17 | 2,01% | - |
| 04.09.2026 | 32,06 | 32,61 | 31,93 | 32,52 | 1,20% | - |
| 03.09.2026 | 31,81 | 32,45 | 31,67 | 32,13 | 6,73% | - |
| 02.09.2026 | 29,81 | 32,33 | 29,36 | 30,11 | -1,63% | - |
| 01.09.2026 | 31,06 | 31,30 | 30,51 | 30,61 | -0,41% | - |
| 31.08.2026 | 31,00 | 31,14 | 30,71 | 30,73 | 1,22% | - |
| 28.08.2026 | 30,43 | 30,82 | 30,30 | 30,36 | -2,79% | - |
| 27.08.2026 | 31,09 | 31,50 | 31,05 | 31,23 | -0,32% | - |
| 26.08.2026 | 31,53 | 31,55 | 31,20 | 31,33 | -0,63% | - |
| 25.08.2026 | 31,36 | 31,75 | 31,02 | 31,53 | -0,61% | - |
| 24.08.2026 | 31,64 | 31,97 | 31,44 | 31,73 | 4,56% | - |
| 21.08.2026 | 30,20 | 30,59 | 30,05 | 30,34 | -1,54% | - |
| 20.08.2026 | 30,53 | 31,20 | 30,26 | 30,82 | 3,58% | - |
| 19.08.2026 | 29,53 | 30,19 | 29,48 | 29,75 | -5,30% | - |
| 18.08.2026 | 31,99 | 32,08 | 31,33 | 31,42 | -2,41% | - |
| 17.08.2026 | 32,27 | 32,48 | 32,13 | 32,19 | -0,82% | - |
| 14.08.2026 | 32,66 | 32,73 | 32,38 | 32,46 | -1,71% | - |
| 13.08.2026 | 32,64 | 33,16 | 32,42 | 33,02 | 0,02% | - |
| 12.08.2026 | 32,42 | 33,25 | 32,42 | 33,02 | 3,51% | - |
| 11.08.2026 | 32,03 | 32,03 | 31,89 | 31,90 | -0,36% | - |
| 10.08.2026 | 32,38 | 32,42 | 31,05 | 32,01 | -1,82% | - |
| 07.08.2026 | 32,03 | 32,83 | 31,64 | 32,61 | 1,56% | - |
| 06.08.2026 | 32,59 | 32,59 | 31,76 | 32,11 | 0,78% | - |
| 05.08.2026 | 32,75 | 32,99 | 31,85 | 31,86 | -0,95% | 1.995,00 |
| 04.08.2026 | 31,36 | 32,24 | 31,18 | 32,16 | 7,20% | - |
| 03.08.2026 | 29,33 | 30,00 | 28,96 | 30,00 | 7,35% | - |
| 31.07.2026 | 28,51 | 28,57 | 27,77 | 27,95 | -2,10% | - |
| 30.07.2026 | 27,26 | 28,66 | 27,04 | 28,55 | 3,91% | - |
| 29.07.2026 | 27,55 | 28,22 | 27,36 | 27,47 | -1,22% | - |
| 28.07.2026 | 28,11 | 28,39 | 27,81 | 27,81 | -2,90% | - |
| 27.07.2026 | 28,99 | 29,18 | 28,36 | 28,64 | 1,61% | - |
| 24.07.2026 | 28,24 | 28,60 | 28,14 | 28,19 | -0,34% | - |
| 23.07.2026 | 28,18 | 28,77 | 28,12 | 28,28 | 0,59% | - |
| 22.07.2026 | 28,19 | 28,24 | 27,82 | 28,12 | 2,83% | - |
| 21.07.2026 | 27,25 | 27,38 | 27,11 | 27,34 | -0,58% | - |
| 20.07.2026 | 27,47 | 27,51 | 27,32 | 27,50 | 0,57% | - |
| 17.07.2026 | 26,58 | 27,43 | 26,58 | 27,35 | -1,49% | - |
| 16.07.2026 | 28,20 | 28,33 | 27,67 | 27,76 | -0,22% | - |
| 15.07.2026 | 28,31 | 28,39 | 27,64 | 27,82 | -0,25% | - |
| 14.07.2026 | 27,67 | 28,08 | 27,65 | 27,89 | 0,96% | - |
| 13.07.2026 | 27,75 | 27,94 | 27,59 | 27,63 | -4,61% | - |
| 10.07.2026 | 28,57 | 28,97 | 28,30 | 28,96 | 4,70% | - |
| 09.07.2026 | 27,77 | 28,10 | 27,45 | 27,66 | -1,81% | - |
| 08.07.2026 | 28,14 | 28,20 | 27,30 | 28,17 | -1,64% | - |
| 07.07.2026 | 29,18 | 29,24 | 28,52 | 28,64 | -2,92% | - |
| 06.07.2026 | 29,55 | 29,63 | 29,36 | 29,50 | 1,92% | - |
| 03.07.2026 | 28,94 | 29,01 | 28,80 | 28,95 | 2,44% | - |
| 02.07.2026 | 28,56 | 28,63 | 28,01 | 28,26 | 0,87% | - |
| 01.07.2026 | 28,46 | 28,56 | 27,97 | 28,01 | 1,69% | - |
| 30.06.2026 | 27,51 | 27,58 | 27,09 | 27,55 | -1,41% | - |
| 29.06.2026 | 27,62 | 27,98 | 27,24 | 27,94 | -1,60% | - |
| 26.06.2026 | 28,17 | 28,58 | 27,39 | 28,40 | 0,73% | - |