28,620€
-0,14%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |