31,690€
-1,34%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 31,72 | 31,92 | 31,56 | 31,70 | -2,30% | - |
| 03.09.2026 | 31,74 | 32,49 | 31,58 | 32,44 | 4,93% | - |
| 02.09.2026 | 30,31 | 32,22 | 30,31 | 30,92 | -0,39% | - |
| 01.09.2026 | 31,26 | 31,38 | 31,01 | 31,04 | 3,19% | - |
| 31.08.2026 | 30,21 | 30,38 | 30,03 | 30,08 | -0,82% | - |
| 28.08.2026 | 30,38 | 30,45 | 30,26 | 30,33 | 0,98% | - |
| 27.08.2026 | 30,05 | 30,33 | 29,91 | 30,03 | -1,57% | - |
| 26.08.2026 | 30,51 | 30,52 | 30,18 | 30,51 | -0,54% | - |
| 25.08.2026 | 30,58 | 30,79 | 30,44 | 30,68 | 0,08% | - |
| 24.08.2026 | 30,53 | 30,70 | 30,48 | 30,65 | 0,43% | - |
| 21.08.2026 | 30,17 | 30,54 | 30,16 | 30,52 | 3,90% | - |
| 20.08.2026 | 29,74 | 29,89 | 29,37 | 29,38 | 0,02% | - |
| 19.08.2026 | 29,32 | 29,57 | 29,27 | 29,37 | -3,97% | - |
| 18.08.2026 | 30,53 | 30,69 | 30,46 | 30,59 | 1,36% | - |
| 17.08.2026 | 30,43 | 30,53 | 30,12 | 30,18 | -2,03% | - |
| 14.08.2026 | 30,91 | 30,97 | 30,76 | 30,80 | 0,87% | - |
| 13.08.2026 | 30,53 | 30,72 | 30,44 | 30,54 | 0,43% | - |
| 12.08.2026 | 30,39 | 30,87 | 30,32 | 30,41 | -1,59% | - |
| 11.08.2026 | 30,91 | 30,98 | 30,88 | 30,90 | 0,54% | 5.000,00 |
| 10.08.2026 | 31,04 | 31,10 | 30,21 | 30,73 | -0,71% | - |
| 07.08.2026 | 30,91 | 31,02 | 30,84 | 30,95 | 3,15% | - |
| 06.08.2026 | 30,52 | 30,54 | 29,98 | 30,01 | 2,35% | - |
| 05.08.2026 | 29,36 | 29,50 | 29,29 | 29,32 | 0,21% | - |
| 04.08.2026 | 28,81 | 29,38 | 28,74 | 29,26 | 1,30% | - |
| 03.08.2026 | 28,73 | 28,98 | 28,52 | 28,88 | -1,99% | - |
| 31.07.2026 | 29,11 | 29,58 | 28,92 | 29,47 | 0,10% | - |
| 30.07.2026 | 28,55 | 29,56 | 28,45 | 29,44 | 5,63% | - |
| 29.07.2026 | 28,49 | 28,73 | 27,87 | 27,87 | -3,95% | - |
| 28.07.2026 | 28,68 | 29,28 | 28,63 | 29,01 | -0,55% | - |
| 27.07.2026 | 29,03 | 29,39 | 29,01 | 29,17 | 0,34% | - |
| 24.07.2026 | 28,89 | 29,16 | 28,82 | 29,07 | -0,14% | - |
| 23.07.2026 | 29,28 | 29,42 | 28,99 | 29,11 | 0,15% | - |
| 22.07.2026 | 29,02 | 29,23 | 28,87 | 29,07 | 1,95% | - |
| 21.07.2026 | 28,35 | 28,62 | 28,22 | 28,51 | 4,43% | - |
| 20.07.2026 | 27,28 | 27,32 | 27,28 | 27,30 | 0,04% | - |
| 17.07.2026 | 27,06 | 27,49 | 27,01 | 27,29 | -2,13% | - |
| 16.07.2026 | 28,03 | 28,05 | 27,88 | 27,89 | -0,05% | - |
| 15.07.2026 | 27,90 | 28,29 | 27,88 | 27,90 | 1,36% | - |
| 14.07.2026 | 27,60 | 27,79 | 27,47 | 27,53 | 0,94% | - |
| 13.07.2026 | 27,31 | 27,42 | 27,15 | 27,27 | -0,53% | - |
| 10.07.2026 | 27,57 | 27,63 | 27,38 | 27,42 | -1,40% | - |
| 09.07.2026 | 27,67 | 27,85 | 27,61 | 27,81 | 0,23% | - |
| 08.07.2026 | 28,18 | 28,22 | 27,62 | 27,74 | -1,56% | - |
| 07.07.2026 | 28,49 | 28,49 | 28,10 | 28,18 | -2,12% | - |
| 06.07.2026 | 28,77 | 28,84 | 28,59 | 28,79 | 1,89% | - |
| 03.07.2026 | 28,37 | 28,41 | 28,21 | 28,26 | -1,03% | - |
| 02.07.2026 | 28,23 | 28,55 | 28,06 | 28,55 | 2,18% | - |
| 01.07.2026 | 27,89 | 28,15 | 27,39 | 27,94 | 0,09% | - |
| 30.06.2026 | 28,09 | 28,13 | 27,84 | 27,92 | -1,50% | - |
| 29.06.2026 | 28,30 | 28,45 | 28,23 | 28,34 | -0,96% | - |
| 26.06.2026 | 28,65 | 29,00 | 28,48 | 28,62 | -0,35% | - |
| 25.06.2026 | 28,70 | 28,94 | 28,49 | 28,72 | 0,56% | - |
| 24.06.2026 | 28,28 | 28,61 | 28,23 | 28,56 | 0,62% | - |
| 23.06.2026 | 28,21 | 28,46 | 27,91 | 28,38 | -0,80% | - |
| 22.06.2026 | 28,56 | 28,71 | 28,19 | 28,61 | 0,70% | - |
| 19.06.2026 | 28,66 | 28,75 | 28,41 | 28,41 | -1,73% | - |
| 18.06.2026 | 29,10 | 29,12 | 28,80 | 28,91 | 1,31% | - |
| 17.06.2026 | 28,64 | 28,90 | 28,32 | 28,54 | 0,35% | - |
| 16.06.2026 | 28,29 | 28,82 | 28,28 | 28,44 | -0,46% | - |
| 15.06.2026 | 28,70 | 28,74 | 27,93 | 28,57 | 3,50% | - |
| 12.06.2026 | 27,24 | 27,61 | 27,16 | 27,60 | 1,30% | - |
| 11.06.2026 | 26,97 | 27,36 | 26,92 | 27,25 | -0,42% | - |
| 10.06.2026 | 27,22 | 27,48 | 27,13 | 27,36 | -0,27% | - |
| 09.06.2026 | 27,55 | 27,66 | 27,34 | 27,44 | -0,92% | - |
| 08.06.2026 | 27,42 | 27,87 | 27,38 | 27,69 | -0,18% | - |
| 05.06.2026 | 27,87 | 28,53 | 27,74 | 27,74 | -1,28% | - |
| 04.06.2026 | 27,70 | 28,46 | 27,56 | 28,10 | 1,70% | - |
| 03.06.2026 | 27,91 | 27,94 | 27,57 | 27,63 | 0,47% | - |
| 02.06.2026 | 27,51 | 27,74 | 27,39 | 27,50 | 0,07% | - |
| 01.06.2026 | 27,71 | 27,76 | 27,05 | 27,48 | -5,95% | - |
| 29.05.2026 | 29,35 | 29,36 | 28,97 | 29,22 | 0,00% | - |
| 28.05.2026 | 29,24 | 29,34 | 29,15 | 29,22 | -0,38% | - |
| 27.05.2026 | 29,78 | 29,80 | 29,33 | 29,33 | -2,28% | - |
| 26.05.2026 | 30,10 | 30,17 | 29,88 | 30,02 | -0,61% | 6.006,00 |
| 25.05.2026 | 30,19 | 30,33 | 29,83 | 30,20 | 0,13% | - |
| 22.05.2026 | 30,13 | 30,29 | 29,61 | 30,16 | -0,35% | - |
| 21.05.2026 | 30,28 | 30,31 | 29,80 | 30,27 | -0,35% | - |
| 20.05.2026 | 30,28 | 30,41 | 29,99 | 30,37 | -1,57% | - |
| 19.05.2026 | 30,84 | 30,93 | 30,67 | 30,86 | -0,36% | - |
| 18.05.2026 | 30,96 | 31,04 | 30,77 | 30,97 | -3,60% | - |
| 15.05.2026 | 31,67 | 32,50 | 31,65 | 32,12 | 1,13% | - |
| 14.05.2026 | 31,71 | 32,13 | 31,48 | 31,76 | 0,43% | - |
| 13.05.2026 | 32,01 | 32,15 | 31,41 | 31,63 | 0,36% | - |
| 12.05.2026 | 31,68 | 31,73 | 31,15 | 31,51 | 2,84% | - |
| 11.05.2026 | 30,98 | 31,08 | 30,64 | 30,64 | -0,45% | 792,00 |
| 08.05.2026 | 30,85 | 31,02 | 30,61 | 30,78 | -3,77% | 1.512,00 |
| 07.05.2026 | 32,43 | 32,49 | 30,52 | 31,99 | -5,15% | - |
| 06.05.2026 | 33,79 | 34,10 | 33,72 | 33,72 | 0,46% | 12.760,00 |
| 05.05.2026 | 33,66 | 33,75 | 33,56 | 33,57 | -0,97% | 1.250,00 |
| 04.05.2026 | 32,09 | 34,05 | 31,91 | 33,90 | 4,53% | 8.450,00 |
| 30.04.2026 | 31,42 | 32,55 | 31,27 | 32,43 | 2,68% | - |
| 29.04.2026 | 31,92 | 31,95 | 31,56 | 31,58 | -0,75% | - |
| 28.04.2026 | 31,97 | 32,25 | 31,55 | 31,82 | 2,13% | - |
| 27.04.2026 | 31,07 | 31,25 | 30,94 | 31,16 | -1,70% | - |
| 24.04.2026 | 31,82 | 31,85 | 31,43 | 31,70 | 0,64% | - |
| 23.04.2026 | 31,52 | 31,80 | 31,29 | 31,50 | -0,19% | - |
| 22.04.2026 | 31,58 | 31,68 | 31,46 | 31,56 | -2,09% | - |
| 21.04.2026 | 32,49 | 32,65 | 32,18 | 32,23 | -0,80% | - |
| 20.04.2026 | 32,24 | 32,56 | 32,24 | 32,49 | -2,01% | - |
| 17.04.2026 | 32,50 | 33,48 | 32,42 | 33,16 | -0,72% | - |