36,335€
0,87%
Echtzeit-Aktienkurs Sompo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sompo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,66 | 36,37 | 35,44 | 36,32 | -0,41% | - |
| 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% | - |
| 28.05.2026 | 31,87 | 32,22 | 31,73 | 31,86 | 0,89% | - |
| 27.05.2026 | 31,91 | 32,11 | 31,58 | 31,58 | 0,98% | - |
| 26.05.2026 | 30,95 | 31,39 | 30,93 | 31,28 | 2,14% | - |
| 25.05.2026 | 30,34 | 30,69 | 30,15 | 30,62 | -0,24% | 3.549,00 |
| 22.05.2026 | 30,76 | 31,08 | 30,40 | 30,70 | 0,51% | - |
| 21.05.2026 | 30,20 | 30,86 | 29,84 | 30,54 | -11,12% | 638,00 |
| 20.05.2026 | 33,76 | 34,36 | 33,42 | 34,36 | -1,80% | - |
| 19.05.2026 | 34,57 | 35,05 | 34,53 | 34,99 | 4,93% | - |
| 18.05.2026 | 33,24 | 33,42 | 32,94 | 33,35 | 0,77% | - |
| 15.05.2026 | 32,69 | 33,41 | 32,63 | 33,09 | 1,74% | - |
| 14.05.2026 | 32,43 | 32,57 | 32,27 | 32,53 | -0,90% | - |
| 13.05.2026 | 32,64 | 33,09 | 32,58 | 32,82 | 2,85% | - |
| 12.05.2026 | 32,06 | 32,35 | 31,37 | 31,91 | 1,51% | - |
| 11.05.2026 | 31,52 | 31,64 | 31,33 | 31,44 | -0,60% | - |
| 08.05.2026 | 31,36 | 31,66 | 31,17 | 31,63 | 0,30% | - |
| 07.05.2026 | 32,13 | 32,14 | 31,33 | 31,53 | 0,80% | - |
| 06.05.2026 | 31,60 | 31,71 | 31,28 | 31,28 | -0,16% | - |
| 05.05.2026 | 31,54 | 31,54 | 31,29 | 31,33 | -0,65% | - |
| 04.05.2026 | 31,50 | 31,63 | 31,43 | 31,54 | -0,76% | - |
| 30.04.2026 | 30,77 | 31,78 | 30,71 | 31,78 | 4,75% | - |
| 29.04.2026 | 30,39 | 30,48 | 30,30 | 30,34 | -0,12% | - |
| 28.04.2026 | 30,89 | 31,02 | 30,33 | 30,37 | 0,68% | - |
| 27.04.2026 | 30,43 | 30,54 | 30,02 | 30,17 | -3,55% | - |
| 24.04.2026 | 31,45 | 31,48 | 31,09 | 31,28 | 0,45% | - |
| 23.04.2026 | 31,18 | 31,45 | 30,88 | 31,14 | -0,38% | - |
| 22.04.2026 | 31,22 | 31,29 | 30,90 | 31,26 | 0,73% | - |
| 21.04.2026 | 31,45 | 31,63 | 30,93 | 31,03 | -1,82% | - |
| 20.04.2026 | 31,54 | 31,66 | 31,36 | 31,61 | -0,43% | - |
| 17.04.2026 | 31,52 | 32,31 | 31,29 | 31,74 | 0,52% | - |
| 16.04.2026 | 31,91 | 31,91 | 31,40 | 31,58 | 0,56% | - |
| 15.04.2026 | 31,18 | 31,42 | 31,17 | 31,40 | -1,18% | - |
| 14.04.2026 | 31,43 | 31,86 | 31,20 | 31,78 | -0,98% | - |
| 13.04.2026 | 31,64 | 32,16 | 31,57 | 32,09 | 0,79% | - |
| 10.04.2026 | 32,12 | 32,31 | 31,84 | 31,84 | -2,20% | - |
| 09.04.2026 | 32,41 | 32,68 | 32,04 | 32,56 | -3,70% | - |
| 08.04.2026 | 33,41 | 33,94 | 33,29 | 33,81 | 2,22% | - |
| 07.04.2026 | 32,95 | 33,26 | 32,38 | 33,07 | -0,69% | - |
| 02.04.2026 | 33,00 | 33,50 | 32,70 | 33,30 | -2,35% | 552,00 |
| 01.04.2026 | 34,00 | 34,20 | 33,80 | 34,10 | 0,59% | - |
| 31.03.2026 | 33,20 | 33,90 | 32,70 | 33,90 | 5,28% | - |
| 30.03.2026 | 32,50 | 32,70 | 32,10 | 32,20 | -0,31% | - |
| 27.03.2026 | 33,10 | 33,10 | 32,30 | 32,30 | -1,22% | - |
| 26.03.2026 | 32,80 | 33,10 | 32,40 | 32,70 | -1,21% | - |
| 25.03.2026 | 33,00 | 33,30 | 32,90 | 33,10 | 4,09% | - |
| 24.03.2026 | 31,50 | 32,10 | 31,30 | 31,80 | 1,60% | - |
| 23.03.2026 | 30,30 | 32,00 | 30,20 | 31,30 | -0,95% | - |
| 20.03.2026 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 19.03.2026 | 31,90 | 31,90 | 31,40 | 31,80 | 0,00% | - |
| 18.03.2026 | 32,50 | 32,60 | 31,50 | 31,80 | -0,31% | - |
| 17.03.2026 | 31,90 | 32,20 | 31,50 | 31,90 | -0,62% | 294,00 |
| 16.03.2026 | 31,80 | 32,50 | 31,50 | 32,10 | 2,23% | - |
| 13.03.2026 | 31,70 | 31,90 | 31,30 | 31,40 | 1,95% | 5.000,00 |
| 12.03.2026 | 31,30 | 31,60 | 30,70 | 30,80 | -3,75% | - |
| 11.03.2026 | 32,30 | 32,30 | 31,70 | 32,00 | -1,23% | - |
| 10.03.2026 | 32,30 | 33,00 | 32,20 | 32,40 | 1,25% | - |
| 09.03.2026 | 31,40 | 32,50 | 30,90 | 32,00 | 0,00% | - |
| 06.03.2026 | 32,80 | 33,10 | 31,80 | 32,00 | -1,23% | - |
| 05.03.2026 | 32,90 | 33,10 | 31,90 | 32,40 | 3,51% | - |