30,215€
0,58%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 30,19 | 30,33 | 29,83 | 30,17 | 0,03% | - |
| 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% | - |
| 16.04.2026 | 33,41 | 33,68 | 33,06 | 33,40 | 2,13% | - |
| 15.04.2026 | 32,76 | 32,89 | 32,47 | 32,70 | -2,52% | - |
| 14.04.2026 | 33,37 | 33,78 | 33,22 | 33,55 | -1,83% | - |
| 13.04.2026 | 34,07 | 34,69 | 33,97 | 34,17 | 1,52% | - |
| 10.04.2026 | 34,45 | 34,46 | 33,66 | 33,66 | -4,27% | - |
| 09.04.2026 | 35,08 | 35,49 | 33,88 | 35,16 | -1,97% | - |
| 08.04.2026 | 35,50 | 36,18 | 35,06 | 35,87 | 3,93% | - |
| 07.04.2026 | 34,67 | 34,94 | 33,94 | 34,51 | 0,32% | - |
| 02.04.2026 | 34,10 | 34,60 | 33,00 | 34,40 | -1,15% | - |
| 01.04.2026 | 34,70 | 35,30 | 34,50 | 34,80 | 2,65% | - |
| 31.03.2026 | 33,80 | 34,00 | 33,20 | 33,90 | -0,29% | - |
| 30.03.2026 | 34,00 | 34,60 | 33,60 | 34,00 | 0,59% | - |
| 27.03.2026 | 34,90 | 34,90 | 33,80 | 33,80 | -0,59% | - |
| 26.03.2026 | 34,40 | 34,50 | 33,70 | 34,00 | -0,87% | 400,00 |
| 25.03.2026 | 34,40 | 34,70 | 34,10 | 34,30 | 2,39% | - |
| 24.03.2026 | 33,40 | 33,70 | 33,10 | 33,50 | 0,60% | 4.370,00 |
| 23.03.2026 | 32,60 | 33,70 | 32,10 | 33,30 | 0,91% | 1.950,00 |
| 20.03.2026 | 33,30 | 33,40 | 33,00 | 33,00 | -1,79% | - |
| 19.03.2026 | 33,20 | 34,10 | 33,00 | 33,60 | -2,33% | - |
| 18.03.2026 | 35,00 | 35,40 | 34,30 | 34,40 | 2,38% | - |
| 17.03.2026 | 34,00 | 34,40 | 33,50 | 33,60 | -2,61% | - |
| 16.03.2026 | 35,00 | 35,50 | 34,40 | 34,50 | -2,27% | - |
| 13.03.2026 | 34,10 | 36,50 | 33,80 | 35,30 | 5,37% | - |
| 12.03.2026 | 33,90 | 33,90 | 33,30 | 33,50 | -2,05% | - |
| 11.03.2026 | 34,40 | 34,50 | 34,00 | 34,20 | 1,18% | - |
| 10.03.2026 | 33,40 | 34,20 | 33,40 | 33,80 | 3,05% | - |
| 09.03.2026 | 32,70 | 33,10 | 32,10 | 32,80 | -4,65% | 3.000,00 |
| 06.03.2026 | 34,50 | 34,80 | 34,20 | 34,40 | -0,86% | 2.150,00 |
| 05.03.2026 | 35,00 | 35,10 | 34,60 | 34,70 | -1,98% | - |
| 04.03.2026 | 34,00 | 36,20 | 33,50 | 35,40 | -1,39% | - |
| 03.03.2026 | 37,40 | 37,50 | 33,20 | 35,90 | -6,51% | 24.000,00 |
| 02.03.2026 | 38,30 | 38,50 | 37,80 | 38,40 | 0,52% | - |
| 27.02.2026 | 38,40 | 38,40 | 37,80 | 38,20 | 3,80% | - |
| 26.02.2026 | 37,00 | 37,20 | 36,50 | 36,80 | -1,60% | - |
| 25.02.2026 | 37,30 | 37,90 | 37,30 | 37,40 | 2,47% | 1.400,00 |
| 24.02.2026 | 36,70 | 36,70 | 36,30 | 36,50 | -1,08% | - |
| 23.02.2026 | 37,20 | 37,20 | 36,80 | 36,90 | -0,81% | - |
| 20.02.2026 | 37,10 | 37,30 | 36,80 | 37,20 | -1,33% | - |
| 19.02.2026 | 37,80 | 38,00 | 37,30 | 37,70 | -0,53% | - |
| 18.02.2026 | 37,60 | 38,30 | 37,60 | 37,90 | 4,12% | - |
| 17.02.2026 | 36,30 | 36,60 | 36,10 | 36,40 | 2,25% | - |
| 16.02.2026 | 35,00 | 36,40 | 34,90 | 35,60 | 0,85% | 4.600,00 |
| 13.02.2026 | 35,10 | 35,60 | 35,00 | 35,30 | 0,28% | - |
| 12.02.2026 | 35,90 | 36,10 | 35,20 | 35,20 | 1,15% | - |
| 11.02.2026 | 35,00 | 35,30 | 34,70 | 34,80 | 0,29% | 6.231,00 |
| 10.02.2026 | 34,10 | 35,00 | 34,10 | 34,70 | 5,47% | - |
| 09.02.2026 | 32,60 | 33,10 | 32,50 | 32,90 | 0,00% | 270,00 |
| 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 | 1,53% | - |
| 30.12.2025 | 26,50 | 26,50 | 26,20 | 26,20 | -0,76% | - |