35,685€
-0,18%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 35,88 | 35,88 | 34,60 | 35,26 | -1,37% | 959,00 |
| 27.02.2026 | 35,50 | 36,20 | 35,50 | 35,75 | 4,41% | 2.578,00 |
| 26.02.2026 | 35,21 | 35,29 | 34,24 | 34,24 | -1,78% | 1.112,00 |
| 25.02.2026 | 35,13 | 35,29 | 34,86 | 34,86 | -0,80% | 552,00 |
| 24.02.2026 | 34,98 | 35,14 | 34,33 | 35,14 | 0,14% | 424,00 |
| 23.02.2026 | 35,52 | 35,52 | 34,97 | 35,09 | 0,20% | 2.022,00 |
| 20.02.2026 | 35,23 | 35,37 | 34,42 | 35,02 | -3,23% | 12.200,00 |
| 19.02.2026 | 36,31 | 36,98 | 36,19 | 36,19 | -1,20% | 2.120,00 |
| 18.02.2026 | 36,31 | 36,68 | 36,31 | 36,63 | 0,08% | 1.078,00 |
| 17.02.2026 | 35,58 | 36,60 | 35,58 | 36,60 | 3,65% | 4.598,00 |
| 16.02.2026 | 36,20 | 36,25 | 35,31 | 35,31 | -3,94% | 3.097,00 |
| 13.02.2026 | 36,75 | 37,40 | 36,58 | 36,76 | -0,46% | 2.979,00 |
| 12.02.2026 | 37,01 | 37,55 | 36,21 | 36,93 | 1,07% | 5.240,00 |
| 11.02.2026 | 36,04 | 36,54 | 35,59 | 36,54 | 1,87% | 2.265,00 |
| 10.02.2026 | 35,17 | 35,87 | 34,64 | 35,87 | 4,27% | 3.862,00 |
| 09.02.2026 | 34,48 | 34,50 | 33,98 | 34,40 | 2,11% | 4.112,00 |
| 06.02.2026 | 32,40 | 33,69 | 32,40 | 33,69 | 4,86% | 2.519,00 |
| 05.02.2026 | 32,60 | 32,97 | 31,23 | 32,13 | -5,00% | 9.369,00 |
| 04.02.2026 | 33,48 | 34,49 | 32,55 | 33,82 | -1,97% | 2.206,00 |
| 03.02.2026 | 34,35 | 34,76 | 33,70 | 34,50 | 2,95% | 1.601,00 |
| 02.02.2026 | 33,04 | 33,89 | 32,74 | 33,51 | -2,76% | 3.471,00 |
| 30.01.2026 | 34,46 | 34,57 | 33,94 | 34,46 | 1,77% | 1.937,00 |
| 29.01.2026 | 33,90 | 34,51 | 33,46 | 33,86 | -0,88% | 2.716,00 |
| 28.01.2026 | 34,19 | 34,60 | 33,80 | 34,16 | 0,50% | 1.607,00 |
| 27.01.2026 | 33,71 | 33,99 | 33,66 | 33,99 | 3,60% | 944,00 |
| 26.01.2026 | 33,33 | 33,45 | 32,81 | 32,81 | -2,06% | 1.540,00 |
| 23.01.2026 | 33,94 | 34,17 | 33,45 | 33,50 | -2,28% | 1.655,00 |
| 22.01.2026 | 34,15 | 34,30 | 33,72 | 34,28 | -2,06% | 4.617,00 |
| 21.01.2026 | 33,49 | 35,25 | 33,49 | 35,00 | 6,71% | 4.192,00 |
| 20.01.2026 | 33,51 | 33,71 | 32,01 | 32,80 | -2,12% | 6.470,00 |
| 19.01.2026 | 33,74 | 34,38 | 33,51 | 33,51 | -3,96% | 4.981,00 |
| 16.01.2026 | 34,49 | 34,94 | 34,48 | 34,89 | 1,13% | 8.468,00 |
| 15.01.2026 | 33,54 | 34,51 | 33,02 | 34,50 | 4,32% | 2.781,00 |
| 14.01.2026 | 32,42 | 33,07 | 32,21 | 33,07 | 2,64% | 1.646,00 |
| 13.01.2026 | 32,25 | 32,50 | 32,18 | 32,22 | -0,68% | 1.871,00 |
| 12.01.2026 | 31,58 | 32,44 | 31,42 | 32,44 | 2,30% | 3.221,00 |
| 09.01.2026 | 31,14 | 32,06 | 30,67 | 31,71 | 1,54% | 1.317,00 |
| 08.01.2026 | 31,12 | 31,27 | 30,65 | 31,23 | -0,79% | 2.354,00 |
| 07.01.2026 | 31,00 | 31,49 | 30,74 | 31,48 | 1,22% | 2.638,00 |
| 06.01.2026 | 31,24 | 31,24 | 30,72 | 31,10 | 0,94% | 745,00 |
| 05.01.2026 | 30,02 | 30,86 | 29,92 | 30,81 | 3,91% | 4.030,00 |
| 02.01.2026 | 29,72 | 29,72 | 29,50 | 29,65 | -0,17% | 2.054,00 |
| 30.12.2025 | 29,50 | 29,90 | 29,34 | 29,70 | -1,62% | 1.851,00 |
| 29.12.2025 | 29,98 | 30,90 | 29,79 | 30,19 | 0,03% | 3.954,00 |
| 23.12.2025 | 29,93 | 30,28 | 29,75 | 30,18 | 0,87% | 4.394,00 |
| 22.12.2025 | 29,59 | 29,92 | 29,12 | 29,92 | 0,81% | 19.984,00 |
| 19.12.2025 | 29,24 | 29,74 | 29,22 | 29,68 | 0,51% | 1.028,00 |
| 18.12.2025 | 28,79 | 29,54 | 28,79 | 29,53 | 2,46% | 1.965,00 |
| 17.12.2025 | 29,35 | 29,38 | 28,82 | 28,82 | -1,84% | 1.122,00 |
| 16.12.2025 | 28,89 | 29,39 | 28,89 | 29,36 | -1,77% | 3.346,00 |
| 15.12.2025 | 29,77 | 29,89 | 29,50 | 29,89 | 1,87% | 4.711,00 |
| 12.12.2025 | 29,42 | 29,66 | 29,11 | 29,34 | 1,21% | 418,00 |
| 11.12.2025 | 28,77 | 29,39 | 28,77 | 28,99 | 1,79% | 1.574,00 |
| 10.12.2025 | 28,01 | 28,48 | 28,01 | 28,48 | 2,70% | 836,00 |
| 09.12.2025 | 28,00 | 28,19 | 27,73 | 27,73 | -0,61% | 747,00 |
| 08.12.2025 | 27,99 | 27,99 | 27,62 | 27,90 | 1,97% | 2.471,00 |
| 05.12.2025 | 27,34 | 27,37 | 27,01 | 27,36 | -1,72% | 1.586,00 |
| 04.12.2025 | 27,99 | 27,99 | 27,80 | 27,84 | 2,77% | 1.901,00 |
| 03.12.2025 | 26,68 | 27,09 | 26,60 | 27,09 | 1,31% | 1.003,00 |
| 02.12.2025 | 26,85 | 26,95 | 26,62 | 26,74 | -1,00% | 344,00 |
| 01.12.2025 | 27,13 | 27,18 | 26,52 | 27,01 | 0,07% | 1.088,00 |
| 28.11.2025 | 26,99 | 26,99 | 26,94 | 26,99 | 1,12% | 1.009,00 |
| 27.11.2025 | 26,74 | 26,74 | 26,40 | 26,69 | -0,15% | 255,00 |
| 26.11.2025 | 26,32 | 26,73 | 26,07 | 26,73 | 1,14% | 552,00 |
| 25.11.2025 | 26,31 | 26,48 | 26,31 | 26,43 | -1,38% | 1.687,00 |
| 24.11.2025 | 26,38 | 26,80 | 26,16 | 26,80 | 1,79% | 1.292,00 |
| 21.11.2025 | 25,81 | 26,33 | 25,76 | 26,33 | 5,28% | 503,00 |
| 20.11.2025 | 26,00 | 26,28 | 25,01 | 25,01 | -4,29% | 1.155,00 |
| 19.11.2025 | 25,83 | 26,13 | 25,82 | 26,13 | -0,23% | 843,00 |
| 18.11.2025 | 25,80 | 26,20 | 25,72 | 26,19 | -1,73% | 2.337,00 |
| 17.11.2025 | 26,79 | 26,79 | 26,52 | 26,65 | -0,37% | 13.951,00 |
| 14.11.2025 | 26,89 | 27,26 | 26,49 | 26,75 | 0,56% | 3.824,00 |
| 13.11.2025 | 26,82 | 27,00 | 26,27 | 26,60 | -0,15% | 2.416,00 |
| 12.11.2025 | 26,74 | 26,74 | 26,33 | 26,64 | 1,33% | 472,00 |
| 11.11.2025 | 26,29 | 26,30 | 26,01 | 26,29 | -1,50% | 1.298,00 |
| 10.11.2025 | 26,57 | 26,69 | 26,36 | 26,69 | 0,45% | 1.176,00 |
| 07.11.2025 | 26,46 | 26,69 | 26,31 | 26,57 | 1,14% | 1.534,00 |
| 06.11.2025 | 26,33 | 26,69 | 25,82 | 26,27 | 3,88% | 1.342,00 |
| 05.11.2025 | 25,44 | 25,85 | 25,24 | 25,29 | 0,00% | 1.659,00 |
| 04.11.2025 | 24,81 | 25,29 | 24,72 | 25,29 | 0,32% | 909,00 |
| 03.11.2025 | 25,81 | 26,09 | 25,21 | 25,21 | -1,72% | 6.675,00 |
| 31.10.2025 | 25,48 | 25,65 | 25,31 | 25,65 | -3,13% | 2.234,00 |
| 30.10.2025 | 26,38 | 26,49 | 26,03 | 26,48 | -0,79% | 998,00 |
| 29.10.2025 | 26,11 | 26,69 | 26,02 | 26,69 | 0,79% | 774,00 |
| 28.10.2025 | 26,11 | 26,49 | 26,11 | 26,48 | -3,00% | 6.133,00 |
| 27.10.2025 | 27,40 | 27,40 | 26,22 | 27,30 | 4,04% | 2.034,00 |
| 24.10.2025 | 26,23 | 26,25 | 25,62 | 26,24 | 0,23% | 1.085,00 |
| 23.10.2025 | 26,08 | 26,19 | 25,87 | 26,18 | 2,35% | 1.692,00 |
| 22.10.2025 | 26,12 | 26,27 | 25,58 | 25,58 | -1,27% | 2.022,00 |
| 21.10.2025 | 25,61 | 26,33 | 25,61 | 25,91 | -1,45% | 1.449,00 |
| 20.10.2025 | 25,88 | 26,29 | 25,56 | 26,29 | 3,10% | 2.600,00 |
| 17.10.2025 | 24,88 | 25,50 | 24,81 | 25,50 | 1,55% | 631,00 |
| 16.10.2025 | 25,53 | 25,54 | 25,11 | 25,11 | -2,86% | 1.646,00 |
| 15.10.2025 | 25,78 | 25,88 | 25,50 | 25,85 | 1,41% | 5.504,00 |
| 14.10.2025 | 24,94 | 25,49 | 24,94 | 25,49 | 1,07% | 1.973,00 |
| 13.10.2025 | 24,98 | 25,27 | 24,81 | 25,22 | 0,92% | 3.245,00 |
| 10.10.2025 | 25,49 | 25,49 | 24,96 | 24,99 | -1,85% | 1.708,00 |
| 09.10.2025 | 25,52 | 25,73 | 25,22 | 25,46 | -0,70% | 1.002,00 |
| 08.10.2025 | 25,43 | 25,80 | 25,40 | 25,64 | 0,94% | 4.405,00 |
| 07.10.2025 | 25,38 | 25,43 | 25,06 | 25,40 | -0,90% | 4.153,00 |