32,800€
0,61%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 32,00 | 32,90 | 31,80 | 32,90 | 7,52% | - |
| 05.02.2026 | 31,20 | 31,40 | 30,60 | 30,60 | -1,29% | - |
| 04.02.2026 | 31,20 | 31,40 | 30,60 | 31,00 | 4,03% | - |
| 03.02.2026 | 29,80 | 30,30 | 29,60 | 29,80 | 2,05% | 3.613,00 |
| 02.02.2026 | 29,50 | 30,20 | 29,20 | 29,20 | -2,99% | 1.925,00 |
| 30.01.2026 | 30,20 | 30,40 | 29,80 | 30,10 | -0,99% | - |
| 29.01.2026 | 30,70 | 30,80 | 30,20 | 30,40 | -0,98% | - |
| 28.01.2026 | 30,70 | 31,00 | 30,60 | 30,70 | -0,97% | - |
| 27.01.2026 | 31,10 | 31,20 | 30,70 | 31,00 | 1,64% | 4.170,00 |
| 26.01.2026 | 30,40 | 30,60 | 30,20 | 30,50 | 0,00% | - |
| 23.01.2026 | 30,30 | 30,60 | 30,10 | 30,50 | -0,97% | 14.820,00 |
| 22.01.2026 | 30,90 | 31,30 | 30,80 | 30,80 | -1,60% | - |
| 21.01.2026 | 31,00 | 31,50 | 30,60 | 31,30 | 1,29% | 5.200,00 |
| 20.01.2026 | 32,00 | 32,00 | 30,60 | 30,90 | -6,08% | 1.320,00 |
| 19.01.2026 | 32,80 | 33,30 | 32,80 | 32,90 | 0,30% | 880,00 |
| 16.01.2026 | 33,00 | 33,30 | 32,30 | 32,80 | -0,91% | 1.850,00 |
| 15.01.2026 | 32,80 | 33,20 | 32,10 | 33,10 | 6,43% | - |
| 14.01.2026 | 31,20 | 31,40 | 30,90 | 31,10 | 2,64% | 2.550,00 |
| 13.01.2026 | 30,40 | 30,50 | 30,20 | 30,30 | 3,41% | - |
| 12.01.2026 | 28,90 | 29,40 | 28,80 | 29,30 | 1,03% | - |
| 09.01.2026 | 28,70 | 29,10 | 28,60 | 29,00 | 0,00% | - |
| 08.01.2026 | 28,70 | 29,00 | 28,70 | 29,00 | 3,20% | - |
| 07.01.2026 | 28,40 | 28,50 | 28,10 | 28,10 | 0,72% | - |
| 06.01.2026 | 27,50 | 27,90 | 27,40 | 27,90 | 1,45% | - |
| 05.01.2026 | 27,10 | 27,70 | 27,10 | 27,50 | 3,38% | - |
| 02.01.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 29.12.2025 | 26,40 | 26,70 | 26,40 | 26,40 | 1,54% | - |
| 23.12.2025 | 26,00 | 26,60 | 26,00 | 26,00 | -3,70% | - |
| 16.12.2025 | 26,90 | 27,10 | 26,70 | 27,00 | -1,82% | 60,00 |
| 15.12.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,10% | - |
| 11.12.2025 | 26,80 | 27,20 | 26,60 | 27,20 | 3,42% | 70,00 |
| 09.12.2025 | 26,20 | 26,30 | 26,10 | 26,30 | 0,38% | - |
| 08.12.2025 | 26,20 | 26,30 | 26,10 | 26,20 | 1,16% | - |
| 05.12.2025 | 26,00 | 26,10 | 25,80 | 25,90 | 2,78% | - |
| 03.12.2025 | 25,20 | 25,50 | 25,10 | 25,20 | -0,40% | - |
| 02.12.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 1,20% | - |
| 01.12.2025 | 25,30 | 25,40 | 25,00 | 25,00 | -0,79% | - |
| 27.11.2025 | 25,20 | 25,20 | 24,90 | 25,20 | 0,80% | - |
| 26.11.2025 | 25,00 | 25,20 | 24,80 | 25,00 | 0,81% | - |
| 25.11.2025 | 24,90 | 25,00 | 24,60 | 24,80 | 1,64% | - |
| 24.11.2025 | 24,60 | 24,60 | 24,30 | 24,40 | 0,00% | - |
| 21.11.2025 | 24,30 | 24,60 | 24,10 | 24,40 | 0,41% | - |
| 20.11.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 1,25% | - |
| 19.11.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 0,84% | - |
| 18.11.2025 | 24,00 | 24,10 | 23,70 | 23,80 | -2,46% | - |
| 17.11.2025 | 24,70 | 24,70 | 24,20 | 24,40 | -1,61% | - |
| 14.11.2025 | 24,70 | 25,00 | 24,60 | 24,80 | 1,64% | - |
| 13.11.2025 | 24,40 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 12.11.2025 | 24,40 | 24,50 | 24,20 | 24,20 | 3,42% | - |
| 11.11.2025 | 23,60 | 23,90 | 23,40 | 23,40 | -2,09% | - |
| 10.11.2025 | 23,90 | 24,00 | 23,90 | 23,90 | 1,27% | - |
| 07.11.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 06.11.2025 | 23,90 | 23,90 | 23,60 | 23,60 | 0,85% | - |
| 05.11.2025 | 23,60 | 24,00 | 23,40 | 23,40 | 1,30% | - |
| 04.11.2025 | 23,10 | 23,30 | 23,00 | 23,10 | 1,32% | - |
| 31.10.2025 | 23,00 | 23,20 | 22,80 | 22,80 | 0,88% | - |
| 30.10.2025 | 23,10 | 23,10 | 22,60 | 22,60 | 0,00% | - |
| 29.10.2025 | 23,10 | 23,20 | 22,60 | 22,60 | -5,83% | - |
| 28.10.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 1,69% | 50,00 |
| 24.10.2025 | 23,70 | 23,90 | 23,60 | 23,60 | 0,00% | - |
| 22.10.2025 | 23,40 | 23,70 | 23,40 | 23,60 | 0,85% | 329,00 |
| 21.10.2025 | 22,90 | 23,40 | 22,80 | 23,40 | 0,86% | 15,00 |
| 20.10.2025 | 22,60 | 23,40 | 22,60 | 23,20 | 3,57% | 1.100,00 |
| 17.10.2025 | 22,30 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 16.10.2025 | 22,30 | 22,30 | 22,20 | 22,20 | -1,33% | - |
| 15.10.2025 | 22,40 | 22,50 | 22,40 | 22,50 | 2,27% | - |
| 14.10.2025 | 22,20 | 22,20 | 21,80 | 22,00 | -3,51% | - |
| 13.10.2025 | 22,30 | 22,80 | 21,90 | 22,80 | 4,59% | 90,00 |
| 10.10.2025 | 22,20 | 22,40 | 21,80 | 21,80 | -3,96% | 250,00 |
| 09.10.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 1,34% | - |
| 06.10.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 03.10.2025 | 22,40 | 22,60 | 22,20 | 22,20 | 0,00% | - |
| 02.10.2025 | 22,50 | 22,50 | 22,20 | 22,20 | -0,89% | - |
| 01.10.2025 | 22,30 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 30.09.2025 | 22,60 | 22,70 | 22,20 | 22,20 | 0,00% | 430,00 |
| 29.09.2025 | 22,40 | 22,60 | 22,20 | 22,20 | -2,63% | - |
| 26.09.2025 | 22,80 | 22,90 | 22,70 | 22,80 | 1,33% | - |
| 24.09.2025 | 22,60 | 22,80 | 22,50 | 22,50 | -3,85% | - |
| 23.09.2025 | 22,90 | 23,40 | 22,80 | 23,40 | 2,18% | 430,00 |
| 22.09.2025 | 22,60 | 22,90 | 22,60 | 22,90 | 0,44% | - |
| 19.09.2025 | 22,80 | 22,90 | 22,70 | 22,80 | -1,30% | - |
| 18.09.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 17.09.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 0,43% | - |
| 16.09.2025 | 23,10 | 23,20 | 23,00 | 23,00 | 0,44% | - |
| 15.09.2025 | 23,10 | 23,10 | 22,90 | 22,90 | 0,44% | - |
| 12.09.2025 | 23,00 | 23,10 | 22,80 | 22,80 | -1,30% | - |
| 05.09.2025 | 23,20 | 23,30 | 23,00 | 23,10 | -0,43% | - |
| 04.09.2025 | 23,10 | 23,30 | 23,00 | 23,20 | 2,20% | - |
| 03.09.2025 | 22,70 | 22,70 | 22,60 | 22,70 | -0,44% | - |
| 02.09.2025 | 22,80 | 22,90 | 22,60 | 22,80 | 1,33% | - |
| 01.09.2025 | 22,60 | 22,60 | 22,50 | 22,50 | 0,45% | - |
| 29.08.2025 | 22,90 | 22,90 | 22,40 | 22,40 | -0,88% | - |
| 28.08.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 27.08.2025 | 22,50 | 22,60 | 22,40 | 22,60 | 0,44% | - |
| 26.08.2025 | 22,60 | 22,60 | 22,40 | 22,50 | -0,44% | - |
| 25.08.2025 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 22.08.2025 | 22,50 | 22,90 | 22,40 | 22,60 | 1,35% | - |
| 21.08.2025 | 22,30 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 20.08.2025 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 19.08.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |