20,013€
-1,90%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,14 | 20,29 | 19,87 | 20,01 | -1,91% | 948,00 |
| 21.01.2025 | 20,02 | 20,48 | 20,02 | 20,40 | 2,20% | 1.025,00 |
| 20.01.2025 | 20,06 | 20,24 | 19,96 | 19,96 | 0,30% | 718,00 |
| 17.01.2025 | 20,19 | 20,19 | 19,90 | 19,90 | 0,00% | 2.019,00 |
| 16.01.2025 | 19,81 | 20,03 | 19,81 | 19,90 | -0,90% | 1.257,00 |
| 15.01.2025 | 20,10 | 20,26 | 19,91 | 20,08 | -0,15% | 4.547,00 |
| 14.01.2025 | 20,21 | 20,30 | 20,10 | 20,11 | -0,98% | 721,00 |
| 13.01.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -0,25% | 163,00 |
| 10.01.2025 | 20,00 | 20,36 | 19,83 | 20,36 | 1,39% | 698,00 |
| 09.01.2025 | 20,36 | 20,36 | 20,07 | 20,08 | -4,06% | 3.026,00 |
| 08.01.2025 | 20,43 | 21,20 | 20,43 | 20,93 | 1,36% | 3.261,00 |
| 07.01.2025 | 20,90 | 21,17 | 20,60 | 20,65 | -2,50% | 4.214,00 |
| 06.01.2025 | 21,22 | 21,22 | 20,85 | 21,18 | 1,10% | 437,00 |
| 03.01.2025 | 20,90 | 21,09 | 20,73 | 20,95 | 0,19% | 1.254,00 |
| 02.01.2025 | 20,85 | 20,92 | 20,55 | 20,91 | 0,72% | 973,00 |
| 30.12.2024 | 20,95 | 20,95 | 20,46 | 20,76 | -1,05% | 1.125,00 |
| 27.12.2024 | 20,78 | 20,99 | 20,75 | 20,98 | 3,40% | 406,00 |
| 23.12.2024 | 20,13 | 20,34 | 20,13 | 20,29 | 0,00% | 2.703,00 |
| 20.12.2024 | 19,97 | 20,31 | 19,97 | 20,29 | -1,02% | 941,00 |
| 19.12.2024 | 20,09 | 20,50 | 19,98 | 20,50 | 0,00% | 466,00 |
| 18.12.2024 | 20,44 | 20,50 | 20,42 | 20,50 | 1,13% | 1.038,00 |
| 17.12.2024 | 20,00 | 20,27 | 20,00 | 20,27 | -1,70% | 6.538,00 |
| 16.12.2024 | 19,70 | 20,69 | 19,70 | 20,62 | -0,39% | 2.666,00 |
| 13.12.2024 | 21,05 | 21,05 | 20,00 | 20,70 | -2,13% | 4.062,00 |
| 12.12.2024 | 21,12 | 21,30 | 20,67 | 21,15 | 0,14% | 3.609,00 |
| 11.12.2024 | 21,10 | 21,15 | 21,10 | 21,12 | -0,19% | 487,00 |
| 10.12.2024 | 20,96 | 21,18 | 20,70 | 21,16 | 2,52% | 1.353,00 |
| 09.12.2024 | 20,68 | 20,70 | 20,34 | 20,64 | 1,98% | 2.340,00 |
| 06.12.2024 | 20,14 | 20,63 | 20,01 | 20,24 | -2,93% | 5.690,00 |
| 05.12.2024 | 20,65 | 20,93 | 20,61 | 20,85 | 0,63% | 883,00 |
| 04.12.2024 | 20,81 | 20,81 | 20,61 | 20,72 | -3,40% | 438,00 |
| 03.12.2024 | 21,00 | 21,45 | 21,00 | 21,45 | 2,19% | 1.317,00 |
| 02.12.2024 | 20,36 | 20,99 | 20,36 | 20,99 | 4,17% | 2.097,00 |
| 29.11.2024 | 20,37 | 20,37 | 20,06 | 20,15 | 0,70% | 2.541,00 |
| 28.11.2024 | 20,20 | 20,20 | 20,01 | 20,01 | -0,60% | 110,00 |
| 27.11.2024 | 20,07 | 20,13 | 19,87 | 20,13 | 1,10% | 776,00 |
| 26.11.2024 | 20,11 | 20,14 | 19,79 | 19,91 | -2,35% | 627,00 |
| 25.11.2024 | 20,39 | 20,39 | 20,38 | 20,39 | 0,94% | 234,00 |
| 22.11.2024 | 20,10 | 20,24 | 20,10 | 20,20 | 2,15% | 772,00 |
| 21.11.2024 | 19,74 | 19,78 | 19,74 | 19,78 | 0,00% | 24,00 |
| 20.11.2024 | 19,96 | 19,97 | 19,52 | 19,78 | -1,32% | 3.168,00 |
| 19.11.2024 | 20,00 | 20,30 | 19,77 | 20,04 | 1,98% | 1.277,00 |
| 18.11.2024 | 19,82 | 20,00 | 19,65 | 19,65 | -2,58% | 1.531,00 |
| 15.11.2024 | 20,12 | 20,20 | 19,87 | 20,17 | 2,49% | 790,00 |
| 14.11.2024 | 19,60 | 19,91 | 19,60 | 19,68 | -1,53% | 939,00 |
| 13.11.2024 | 19,86 | 19,99 | 19,65 | 19,99 | 0,81% | 988,00 |
| 12.11.2024 | 20,02 | 20,20 | 19,83 | 19,83 | -0,92% | 526,00 |
| 11.11.2024 | 20,16 | 20,16 | 20,01 | 20,01 | -2,20% | 1.594,00 |
| 08.11.2024 | 20,39 | 20,50 | 20,24 | 20,46 | -1,87% | 677,00 |
| 07.11.2024 | 20,22 | 21,01 | 20,20 | 20,85 | 5,28% | 6.565,00 |
| 06.11.2024 | 20,12 | 20,12 | 19,81 | 19,81 | 0,28% | 126,00 |
| 05.11.2024 | 19,65 | 19,75 | 19,46 | 19,75 | -0,15% | 600,00 |
| 04.11.2024 | 19,93 | 19,93 | 19,50 | 19,78 | 0,61% | 3.299,00 |
| 01.11.2024 | 19,52 | 19,66 | 19,52 | 19,66 | 0,54% | 217,00 |
| 31.10.2024 | 19,72 | 19,72 | 19,26 | 19,56 | -2,27% | 688,00 |
| 30.10.2024 | 20,15 | 20,50 | 19,75 | 20,01 | 2,04% | 6.015,00 |
| 29.10.2024 | 19,88 | 20,01 | 19,61 | 19,61 | 0,77% | 2.767,00 |
| 28.10.2024 | 19,60 | 19,70 | 19,46 | 19,46 | 2,15% | 3.381,00 |
| 25.10.2024 | 19,39 | 19,50 | 19,01 | 19,05 | -1,42% | 3.263,00 |
| 24.10.2024 | 19,55 | 19,55 | 19,32 | 19,33 | -1,93% | 3.258,00 |
| 23.10.2024 | 19,98 | 20,00 | 19,69 | 19,71 | -1,00% | 1.638,00 |
| 22.10.2024 | 20,00 | 20,01 | 19,91 | 19,91 | -1,95% | 563,00 |
| 21.10.2024 | 20,60 | 20,60 | 20,01 | 20,30 | -0,49% | 3.082,00 |
| 18.10.2024 | 20,01 | 20,40 | 19,99 | 20,40 | 1,49% | 1.940,00 |
| 17.10.2024 | 20,00 | 20,15 | 19,94 | 20,10 | -2,09% | 17.915,00 |
| 16.10.2024 | 20,13 | 20,54 | 20,09 | 20,53 | 2,60% | 227,00 |
| 15.10.2024 | 20,30 | 20,33 | 20,01 | 20,01 | -2,01% | 1.512,00 |
| 14.10.2024 | 20,17 | 20,72 | 20,14 | 20,42 | 0,54% | 2.810,00 |
| 11.10.2024 | 20,35 | 20,35 | 20,31 | 20,31 | 0,49% | 1.100,00 |
| 10.10.2024 | 20,24 | 20,54 | 20,21 | 20,21 | -0,20% | 1.201,00 |
| 09.10.2024 | 20,46 | 20,46 | 20,16 | 20,25 | -4,39% | 805,00 |
| 08.10.2024 | 20,69 | 21,18 | 20,46 | 21,18 | 0,86% | 1.296,00 |
| 07.10.2024 | 21,16 | 21,16 | 21,00 | 21,00 | -0,90% | 436,00 |
| 04.10.2024 | 20,63 | 21,19 | 20,63 | 21,19 | 3,01% | 2.718,00 |
| 03.10.2024 | 20,58 | 20,58 | 20,57 | 20,57 | -0,05% | 4.536,00 |
| 02.10.2024 | 20,99 | 20,99 | 20,46 | 20,58 | -2,46% | 2.490,00 |
| 01.10.2024 | 20,79 | 21,10 | 20,53 | 21,10 | 4,56% | 1.482,00 |
| 30.09.2024 | 20,12 | 20,79 | 20,12 | 20,18 | 0,30% | 10.430,00 |
| 27.09.2024 | 19,97 | 20,38 | 19,97 | 20,12 | -3,96% | 1.174,00 |
| 26.09.2024 | 20,89 | 21,16 | 20,89 | 20,95 | 0,72% | 916,00 |
| 25.09.2024 | 20,55 | 20,80 | 20,40 | 20,80 | 1,36% | 285,00 |
| 24.09.2024 | 20,61 | 20,61 | 20,52 | 20,52 | -1,35% | 385,00 |
| 23.09.2024 | 20,40 | 20,80 | 20,31 | 20,80 | 1,07% | 1.289,00 |
| 20.09.2024 | 20,49 | 20,58 | 20,21 | 20,58 | 1,53% | 644,00 |
| 19.09.2024 | 20,10 | 20,49 | 20,10 | 20,27 | 1,58% | 930,00 |
| 18.09.2024 | 20,08 | 20,08 | 19,96 | 19,96 | -0,67% | 410,00 |
| 17.09.2024 | 19,73 | 20,09 | 19,73 | 20,09 | 0,00% | 2.126,00 |
| 16.09.2024 | 19,80 | 20,09 | 19,76 | 20,09 | 0,00% | 4.147,00 |
| 13.09.2024 | 20,02 | 20,09 | 19,82 | 20,09 | 0,65% | 1.048,00 |
| 12.09.2024 | 19,83 | 20,11 | 19,67 | 19,96 | -0,80% | 1.758,00 |
| 11.09.2024 | 19,98 | 20,29 | 19,90 | 20,12 | 0,00% | 684,00 |
| 10.09.2024 | 20,24 | 20,24 | 19,90 | 20,12 | 0,10% | 572,00 |
| 09.09.2024 | 20,46 | 20,57 | 19,83 | 20,10 | -1,33% | 9.835,00 |
| 06.09.2024 | 20,56 | 21,20 | 20,01 | 20,37 | -1,16% | 3.401,00 |
| 05.09.2024 | 20,88 | 20,90 | 20,60 | 20,61 | -0,43% | 236,00 |
| 04.09.2024 | 20,50 | 20,73 | 20,38 | 20,70 | -0,96% | 1.531,00 |
| 03.09.2024 | 21,23 | 21,31 | 20,90 | 20,90 | -1,46% | 789,00 |
| 02.09.2024 | 21,49 | 21,49 | 21,19 | 21,21 | 0,05% | 551,00 |
| 30.08.2024 | 21,49 | 21,50 | 21,19 | 21,20 | -1,35% | 1.646,00 |
| 29.08.2024 | 21,37 | 21,49 | 21,12 | 21,49 | 1,32% | 239,00 |