38,625€
4,76%
Echtzeit-Aktienkurs Sompo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sompo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 38,09 | 38,62 | 38,02 | 38,58 | 2,92% | - |
| 14.10.2026 | 37,73 | 38,20 | 37,38 | 37,49 | -2,31% | - |
| 13.10.2026 | 38,06 | 38,46 | 37,93 | 38,37 | 3,65% | - |
| 12.10.2026 | 37,00 | 37,25 | 36,98 | 37,02 | -0,01% | - |
| 09.10.2026 | 37,12 | 37,15 | 36,93 | 37,03 | 1,74% | - |
| 08.10.2026 | 36,90 | 36,95 | 36,30 | 36,39 | -1,53% | - |
| 07.10.2026 | 37,08 | 37,11 | 36,82 | 36,96 | -1,48% | 110,00 |
| 06.10.2026 | 37,58 | 37,77 | 37,48 | 37,51 | 1,65% | - |
| 05.10.2026 | 37,36 | 37,56 | 36,74 | 36,90 | -0,57% | 1.050,00 |
| 02.10.2026 | 36,80 | 37,69 | 36,59 | 37,11 | 0,65% | - |
| 01.10.2026 | 37,03 | 37,18 | 36,38 | 36,87 | -2,15% | - |
| 30.09.2026 | 37,73 | 38,05 | 37,56 | 37,68 | 0,15% | - |
| 29.09.2026 | 37,23 | 37,67 | 37,15 | 37,63 | -3,13% | - |
| 28.09.2026 | 38,53 | 38,91 | 38,45 | 38,84 | 0,69% | - |
| 25.09.2026 | 38,13 | 38,62 | 38,09 | 38,58 | 3,52% | - |
| 24.09.2026 | 37,92 | 38,01 | 36,99 | 37,27 | -3,38% | - |
| 23.09.2026 | 38,31 | 38,64 | 38,25 | 38,57 | 0,06% | - |
| 22.09.2026 | 38,20 | 38,57 | 38,18 | 38,55 | 0,82% | - |
| 21.09.2026 | 38,28 | 38,29 | 38,06 | 38,23 | -0,12% | - |
| 18.09.2026 | 38,18 | 38,49 | 38,05 | 38,28 | -3,32% | - |
| 17.09.2026 | 38,86 | 39,75 | 38,79 | 39,59 | 3,46% | - |
| 16.09.2026 | 38,09 | 38,90 | 38,05 | 38,27 | 0,74% | - |
| 15.09.2026 | 38,19 | 38,31 | 37,73 | 37,99 | -2,34% | - |
| 14.09.2026 | 38,97 | 39,17 | 38,57 | 38,90 | 0,99% | - |
| 11.09.2026 | 37,82 | 38,60 | 37,71 | 38,52 | 5,75% | - |
| 10.09.2026 | 37,06 | 37,26 | 36,35 | 36,42 | 0,17% | - |
| 09.09.2026 | 36,93 | 37,13 | 36,32 | 36,36 | -1,82% | - |
| 08.09.2026 | 37,59 | 37,60 | 36,94 | 37,04 | -1,82% | - |
| 07.09.2026 | 37,47 | 37,86 | 37,45 | 37,72 | -1,31% | - |
| 04.09.2026 | 37,71 | 38,32 | 37,62 | 38,22 | 0,50% | - |
| 03.09.2026 | 37,78 | 38,20 | 37,51 | 38,03 | 1,17% | - |
| 02.09.2026 | 37,30 | 39,13 | 36,69 | 37,59 | 3,20% | - |
| 01.09.2026 | 37,31 | 37,39 | 36,31 | 36,43 | -0,42% | - |
| 31.08.2026 | 37,22 | 37,34 | 36,48 | 36,58 | -0,19% | - |
| 28.08.2026 | 37,05 | 37,31 | 36,57 | 36,65 | -0,65% | - |
| 27.08.2026 | 36,74 | 37,08 | 36,65 | 36,89 | 0,53% | - |
| 26.08.2026 | 37,04 | 37,24 | 36,61 | 36,70 | 0,05% | - |
| 25.08.2026 | 36,69 | 37,02 | 36,49 | 36,68 | 1,82% | - |
| 24.08.2026 | 36,15 | 36,30 | 35,69 | 36,02 | -1,06% | - |
| 21.08.2026 | 36,31 | 36,72 | 36,26 | 36,41 | 1,85% | - |
| 20.08.2026 | 35,76 | 35,96 | 35,08 | 35,75 | -0,35% | - |
| 19.08.2026 | 35,78 | 36,41 | 35,61 | 35,87 | 0,21% | - |
| 18.08.2026 | 36,45 | 36,55 | 35,78 | 35,80 | -1,84% | - |
| 17.08.2026 | 36,35 | 36,72 | 36,11 | 36,47 | -6,64% | - |
| 14.08.2026 | 38,27 | 39,42 | 38,00 | 39,06 | 0,39% | - |
| 13.08.2026 | 38,26 | 39,06 | 38,24 | 38,91 | 1,65% | - |
| 12.08.2026 | 38,02 | 38,75 | 37,88 | 38,28 | 1,08% | - |
| 11.08.2026 | 37,89 | 38,04 | 37,87 | 37,87 | -0,07% | - |
| 10.08.2026 | 38,29 | 38,49 | 37,88 | 37,90 | -2,66% | - |
| 07.08.2026 | 38,76 | 39,29 | 38,50 | 38,93 | 1,53% | - |
| 06.08.2026 | 38,36 | 38,66 | 37,90 | 38,35 | 0,83% | - |
| 05.08.2026 | 38,14 | 38,59 | 37,99 | 38,03 | -0,48% | - |
| 04.08.2026 | 37,55 | 38,35 | 37,20 | 38,22 | 1,14% | - |
| 03.08.2026 | 38,03 | 38,13 | 37,12 | 37,79 | -0,57% | - |
| 31.07.2026 | 38,72 | 38,75 | 37,77 | 38,00 | -5,61% | - |
| 30.07.2026 | 38,61 | 40,61 | 38,34 | 40,26 | 3,92% | - |
| 29.07.2026 | 39,56 | 40,24 | 38,72 | 38,74 | 1,36% | - |
| 28.07.2026 | 38,95 | 39,22 | 38,02 | 38,22 | -0,23% | 2.600,00 |
| 27.07.2026 | 38,95 | 39,02 | 37,92 | 38,31 | 2,27% | - |
| 24.07.2026 | 37,92 | 38,13 | 36,89 | 37,46 | 2,31% | - |
| 23.07.2026 | 37,17 | 37,27 | 36,41 | 36,62 | -1,76% | - |
| 22.07.2026 | 36,98 | 37,39 | 36,86 | 37,27 | -2,45% | - |
| 21.07.2026 | 37,29 | 38,23 | 37,20 | 38,21 | 5,42% | - |
| 20.07.2026 | 35,91 | 36,26 | 35,91 | 36,24 | 0,35% | - |
| 17.07.2026 | 35,77 | 36,20 | 35,25 | 36,12 | 3,24% | - |
| 16.07.2026 | 35,61 | 35,68 | 34,98 | 34,98 | 0,03% | - |
| 15.07.2026 | 35,87 | 35,92 | 34,84 | 34,97 | -3,76% | - |
| 14.07.2026 | 35,73 | 37,80 | 35,58 | 36,34 | 3,75% | - |
| 13.07.2026 | 35,14 | 35,37 | 34,94 | 35,02 | -0,54% | - |
| 10.07.2026 | 35,23 | 35,39 | 34,91 | 35,21 | -3,10% | - |
| 09.07.2026 | 35,66 | 36,37 | 35,44 | 36,34 | -0,36% | - |
| 08.07.2026 | 36,43 | 36,50 | 35,28 | 36,47 | 3,51% | - |
| 07.07.2026 | 36,05 | 36,07 | 35,07 | 35,23 | -3,31% | - |
| 06.07.2026 | 36,47 | 36,58 | 36,28 | 36,44 | 1,35% | - |
| 03.07.2026 | 35,92 | 36,02 | 35,81 | 35,95 | 3,22% | - |
| 02.07.2026 | 35,02 | 35,28 | 34,58 | 34,83 | 0,97% | - |
| 01.07.2026 | 33,60 | 34,53 | 33,31 | 34,50 | 1,32% | - |
| 30.06.2026 | 33,76 | 34,13 | 33,52 | 34,05 | 0,19% | - |
| 29.06.2026 | 33,52 | 33,99 | 33,30 | 33,98 | 1,39% | - |
| 26.06.2026 | 33,11 | 33,68 | 32,93 | 33,52 | 1,78% | - |
| 25.06.2026 | 33,32 | 33,39 | 32,49 | 32,93 | -1,89% | - |
| 24.06.2026 | 33,54 | 33,81 | 33,32 | 33,57 | -0,75% | - |
| 23.06.2026 | 34,50 | 34,62 | 33,66 | 33,82 | -3,36% | - |
| 22.06.2026 | 34,83 | 35,15 | 34,73 | 35,00 | 1,52% | - |
| 19.06.2026 | 34,23 | 34,74 | 34,12 | 34,47 | -0,39% | - |
| 18.06.2026 | 34,46 | 34,81 | 34,16 | 34,61 | 3,48% | - |
| 17.06.2026 | 33,45 | 33,85 | 33,18 | 33,44 | 0,03% | - |
| 16.06.2026 | 33,62 | 33,84 | 33,43 | 33,43 | -0,34% | - |
| 15.06.2026 | 33,64 | 33,65 | 33,35 | 33,55 | -0,31% | - |
| 12.06.2026 | 33,18 | 33,93 | 33,06 | 33,65 | -0,36% | - |
| 11.06.2026 | 33,31 | 33,91 | 32,93 | 33,77 | 2,33% | - |
| 10.06.2026 | 33,09 | 33,30 | 32,71 | 33,00 | -0,99% | - |
| 09.06.2026 | 33,63 | 34,04 | 32,44 | 33,33 | 0,59% | - |
| 08.06.2026 | 32,10 | 33,38 | 32,10 | 33,14 | 7,84% | - |
| 05.06.2026 | 31,63 | 31,90 | 30,62 | 30,73 | -0,84% | - |
| 04.06.2026 | 31,10 | 31,50 | 30,76 | 30,99 | -2,41% | - |
| 03.06.2026 | 32,02 | 32,06 | 31,58 | 31,75 | -0,13% | - |
| 02.06.2026 | 31,76 | 31,86 | 31,58 | 31,79 | -0,39% | - |
| 01.06.2026 | 31,99 | 32,03 | 31,68 | 31,92 | 0,31% | - |
| 29.05.2026 | 31,83 | 32,31 | 31,62 | 31,82 | -0,14% | - |