21,585€
0,96%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,49 | 21,67 | 21,36 | 21,58 | 0,91% | 585,00 |
| 16.07.2025 | 21,14 | 21,47 | 21,10 | 21,38 | 0,47% | 684,00 |
| 15.07.2025 | 21,51 | 21,54 | 21,05 | 21,28 | -1,12% | 4.475,00 |
| 14.07.2025 | 21,61 | 21,79 | 21,51 | 21,52 | 0,05% | 1.444,00 |
| 11.07.2025 | 21,48 | 21,68 | 21,41 | 21,51 | -0,23% | 925,00 |
| 10.07.2025 | 21,40 | 21,81 | 21,40 | 21,56 | -0,69% | 1.714,00 |
| 09.07.2025 | 21,52 | 21,72 | 21,52 | 21,71 | 0,93% | 372,00 |
| 08.07.2025 | 21,41 | 21,69 | 21,41 | 21,51 | -0,65% | 385,00 |
| 07.07.2025 | 21,71 | 21,80 | 21,42 | 21,65 | -1,19% | 1.129,00 |
| 04.07.2025 | 21,64 | 21,94 | 21,60 | 21,91 | -2,32% | 2.155,00 |
| 03.07.2025 | 21,99 | 22,43 | 21,99 | 22,43 | 1,49% | 558,00 |
| 02.07.2025 | 22,09 | 22,22 | 21,84 | 22,10 | 0,50% | 597,00 |
| 01.07.2025 | 22,05 | 22,05 | 21,91 | 21,99 | -0,36% | 327,00 |
| 30.06.2025 | 22,46 | 22,46 | 21,89 | 22,07 | 0,36% | 3.559,00 |
| 27.06.2025 | 21,75 | 22,13 | 21,75 | 21,99 | 1,34% | 1.626,00 |
| 26.06.2025 | 21,67 | 21,71 | 21,36 | 21,70 | 1,02% | 496,00 |
| 25.06.2025 | 21,35 | 21,48 | 21,35 | 21,48 | 0,47% | 5.098,00 |
| 24.06.2025 | 21,81 | 21,81 | 21,31 | 21,38 | 0,71% | 245,00 |
| 23.06.2025 | 21,38 | 21,38 | 21,10 | 21,23 | -1,76% | 2.772,00 |
| 20.06.2025 | 21,62 | 21,89 | 21,61 | 21,61 | -0,05% | 588,00 |
| 19.06.2025 | 21,71 | 22,04 | 21,62 | 21,62 | -1,86% | 1.025,00 |
| 18.06.2025 | 21,80 | 22,03 | 21,80 | 22,03 | 1,29% | 418,00 |
| 17.06.2025 | 21,75 | 21,82 | 21,62 | 21,75 | -0,50% | 455,00 |
| 16.06.2025 | 21,62 | 21,93 | 21,62 | 21,86 | 0,78% | 692,00 |
| 13.06.2025 | 21,61 | 21,82 | 21,61 | 21,69 | -1,32% | 488,00 |
| 12.06.2025 | 21,57 | 21,98 | 21,55 | 21,98 | 0,37% | 789,00 |
| 11.06.2025 | 22,00 | 22,00 | 21,75 | 21,90 | 1,72% | 102,00 |
| 10.06.2025 | 21,75 | 21,90 | 21,53 | 21,53 | -1,69% | 547,00 |
| 09.06.2025 | 22,10 | 22,26 | 21,86 | 21,90 | -1,13% | 370,00 |
| 06.06.2025 | 22,18 | 22,34 | 21,93 | 22,15 | -0,67% | 1.180,00 |
| 05.06.2025 | 22,11 | 22,44 | 22,11 | 22,30 | -0,84% | 2.325,00 |
| 04.06.2025 | 22,16 | 22,51 | 22,13 | 22,49 | 0,13% | 371,00 |
| 03.06.2025 | 22,43 | 22,48 | 22,05 | 22,46 | -0,49% | 304,00 |
| 02.06.2025 | 22,59 | 22,68 | 22,22 | 22,57 | -0,75% | 1.165,00 |
| 30.05.2025 | 22,59 | 22,74 | 22,38 | 22,74 | 1,43% | 5.325,00 |
| 29.05.2025 | 22,51 | 22,65 | 22,42 | 22,42 | 0,58% | 9.547,00 |
| 28.05.2025 | 22,43 | 22,49 | 22,29 | 22,29 | 0,22% | 1.618,00 |
| 27.05.2025 | 22,64 | 22,64 | 22,11 | 22,24 | -2,03% | 2.612,00 |
| 26.05.2025 | 22,65 | 22,70 | 22,41 | 22,70 | 0,93% | 3.424,00 |
| 23.05.2025 | 22,82 | 22,82 | 22,22 | 22,49 | -2,13% | 574,00 |
| 22.05.2025 | 22,76 | 23,03 | 22,72 | 22,98 | 0,13% | 2.352,00 |
| 21.05.2025 | 22,81 | 23,02 | 22,71 | 22,95 | 0,88% | 995,00 |
| 20.05.2025 | 22,67 | 23,15 | 22,67 | 22,75 | -0,96% | 1.213,00 |
| 19.05.2025 | 22,67 | 23,07 | 22,67 | 22,97 | 2,09% | 2.958,00 |
| 16.05.2025 | 22,94 | 23,01 | 22,50 | 22,50 | -2,39% | 870,00 |
| 15.05.2025 | 22,79 | 23,05 | 22,55 | 23,05 | 3,27% | 2.073,00 |
| 14.05.2025 | 22,60 | 22,66 | 22,12 | 22,32 | -0,84% | 6.353,00 |
| 13.05.2025 | 22,75 | 23,01 | 22,51 | 22,51 | -1,92% | 4.268,00 |
| 12.05.2025 | 22,53 | 23,28 | 22,53 | 22,95 | 3,29% | 1.768,00 |
| 09.05.2025 | 22,50 | 22,70 | 22,16 | 22,22 | -2,93% | 3.470,00 |
| 08.05.2025 | 22,58 | 23,22 | 22,46 | 22,89 | 0,04% | 4.374,00 |
| 07.05.2025 | 22,49 | 22,88 | 22,31 | 22,88 | 4,24% | 4.089,00 |
| 06.05.2025 | 21,93 | 22,02 | 21,43 | 21,95 | 1,57% | 1.023,00 |
| 05.05.2025 | 21,50 | 22,13 | 21,50 | 21,61 | -0,46% | 19.130,00 |
| 02.05.2025 | 21,54 | 21,71 | 21,21 | 21,71 | 0,79% | 1.775,00 |
| 30.04.2025 | 21,65 | 21,71 | 21,29 | 21,54 | -2,05% | 637,00 |
| 29.04.2025 | 21,94 | 22,09 | 21,66 | 21,99 | 1,52% | 2.228,00 |
| 28.04.2025 | 21,24 | 22,10 | 21,24 | 21,66 | 1,69% | 1.507,00 |
| 25.04.2025 | 21,24 | 21,34 | 20,93 | 21,30 | 0,42% | 1.951,00 |
| 24.04.2025 | 21,16 | 21,37 | 20,81 | 21,21 | 0,24% | 1.920,00 |
| 23.04.2025 | 20,83 | 21,20 | 20,78 | 21,16 | 3,83% | 1.148,00 |
| 22.04.2025 | 20,38 | 20,69 | 20,16 | 20,38 | 1,09% | 2.137,00 |
| 17.04.2025 | 19,61 | 20,24 | 19,30 | 20,16 | -0,20% | 13.081,00 |
| 16.04.2025 | 19,90 | 20,80 | 19,90 | 20,20 | -1,32% | 7.571,00 |
| 15.04.2025 | 20,05 | 20,49 | 19,77 | 20,47 | 1,14% | 2.121,00 |
| 14.04.2025 | 20,07 | 20,24 | 19,71 | 20,24 | 2,22% | 2.774,00 |
| 11.04.2025 | 20,01 | 20,10 | 19,50 | 19,80 | -0,28% | 1.532,00 |
| 10.04.2025 | 20,36 | 21,00 | 19,86 | 19,86 | -3,15% | 2.037,00 |
| 09.04.2025 | 18,52 | 20,50 | 18,50 | 20,50 | 7,89% | 3.040,00 |
| 08.04.2025 | 18,84 | 20,60 | 18,84 | 19,00 | 1,06% | 9.128,00 |
| 07.04.2025 | 17,80 | 18,80 | 17,40 | 18,80 | -2,16% | 10.082,00 |
| 04.04.2025 | 19,72 | 19,92 | 17,50 | 19,22 | -4,36% | 10.244,00 |
| 03.04.2025 | 20,46 | 20,66 | 20,08 | 20,09 | -4,56% | 3.800,00 |
| 02.04.2025 | 20,95 | 21,05 | 20,64 | 21,05 | -1,91% | 408,00 |
| 01.04.2025 | 21,19 | 21,57 | 21,08 | 21,46 | 1,61% | 1.995,00 |
| 31.03.2025 | 21,06 | 21,13 | 20,58 | 21,12 | -4,04% | 6.948,00 |
| 28.03.2025 | 22,01 | 22,01 | 21,65 | 22,01 | -3,34% | 1.557,00 |
| 27.03.2025 | 22,91 | 22,91 | 22,35 | 22,77 | 0,62% | 2.562,00 |
| 26.03.2025 | 22,26 | 22,75 | 22,26 | 22,63 | -0,22% | 2.015,00 |
| 25.03.2025 | 22,29 | 22,68 | 22,19 | 22,68 | 1,07% | 3.511,00 |
| 24.03.2025 | 22,32 | 22,53 | 22,11 | 22,44 | -1,06% | 2.061,00 |
| 21.03.2025 | 22,51 | 22,69 | 22,49 | 22,68 | -1,31% | 2.644,00 |
| 20.03.2025 | 22,79 | 23,40 | 22,79 | 22,98 | 1,10% | 5.377,00 |
| 19.03.2025 | 22,50 | 22,85 | 22,13 | 22,73 | 0,89% | 12.390,00 |
| 18.03.2025 | 22,35 | 22,53 | 22,21 | 22,53 | -1,70% | 14.231,00 |
| 17.03.2025 | 21,80 | 22,92 | 21,70 | 22,92 | 7,81% | 7.677,00 |
| 14.03.2025 | 21,30 | 21,30 | 21,10 | 21,26 | -0,93% | 1.142,00 |
| 13.03.2025 | 21,46 | 21,52 | 21,15 | 21,46 | -1,78% | 883,00 |
| 12.03.2025 | 21,28 | 21,85 | 21,01 | 21,85 | 0,69% | 1.256,00 |
| 11.03.2025 | 21,44 | 21,70 | 21,10 | 21,70 | -0,73% | 3.589,00 |
| 10.03.2025 | 21,56 | 21,97 | 21,28 | 21,86 | 0,92% | 2.966,00 |
| 07.03.2025 | 21,37 | 21,66 | 21,31 | 21,66 | 1,45% | 783,00 |
| 06.03.2025 | 21,32 | 21,41 | 20,99 | 21,35 | -0,33% | 1.381,00 |
| 05.03.2025 | 21,62 | 21,62 | 21,26 | 21,42 | 1,09% | 1.871,00 |
| 04.03.2025 | 22,00 | 22,06 | 20,98 | 21,19 | -3,02% | 7.612,00 |
| 03.03.2025 | 22,04 | 22,28 | 21,85 | 21,85 | 0,60% | 5.067,00 |
| 28.02.2025 | 21,65 | 22,01 | 21,40 | 21,72 | -3,12% | 4.402,00 |
| 27.02.2025 | 21,85 | 22,48 | 21,84 | 22,42 | 3,51% | 2.649,00 |
| 26.02.2025 | 21,68 | 22,19 | 21,66 | 21,66 | -1,10% | 2.162,00 |
| 25.02.2025 | 21,62 | 22,38 | 21,62 | 21,90 | 4,78% | 9.988,00 |