29,215€
1,16%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 25,48 | 25,65 | 25,21 | 25,63 | 2,56% | 9.979,00 |
| 03.10.2025 | 25,18 | 25,29 | 24,99 | 24,99 | 0,16% | 840,00 |
| 02.10.2025 | 24,69 | 24,95 | 24,57 | 24,95 | 0,89% | 4.075,00 |
| 01.10.2025 | 24,50 | 24,78 | 24,40 | 24,73 | -2,75% | 3.494,00 |
| 30.09.2025 | 24,87 | 25,43 | 24,51 | 25,43 | 1,40% | 3.016,00 |
| 29.09.2025 | 24,97 | 25,08 | 24,73 | 25,08 | 0,08% | 7.226,00 |
| 26.09.2025 | 24,91 | 25,46 | 24,80 | 25,06 | 1,17% | 902,00 |
| 25.09.2025 | 24,88 | 24,88 | 24,62 | 24,77 | 0,69% | 473,00 |
| 24.09.2025 | 25,20 | 25,33 | 24,42 | 24,60 | -4,32% | 3.978,00 |
| 23.09.2025 | 25,49 | 25,73 | 25,31 | 25,71 | 1,14% | 1.965,00 |
| 22.09.2025 | 25,08 | 25,80 | 25,08 | 25,42 | 0,04% | 2.891,00 |
| 19.09.2025 | 25,33 | 25,41 | 25,22 | 25,41 | 0,16% | 75,00 |
| 18.09.2025 | 25,37 | 25,44 | 25,05 | 25,37 | 2,05% | 503,00 |
| 17.09.2025 | 25,11 | 25,11 | 24,86 | 24,86 | -2,28% | 130,00 |
| 16.09.2025 | 25,08 | 25,46 | 24,97 | 25,44 | 0,87% | 1.156,00 |
| 15.09.2025 | 24,61 | 25,22 | 24,61 | 25,22 | 1,37% | 1.732,00 |
| 12.09.2025 | 25,29 | 25,29 | 24,78 | 24,88 | -0,74% | 1.284,00 |
| 11.09.2025 | 25,03 | 25,18 | 25,02 | 25,07 | -0,50% | - |
| 10.09.2025 | 25,16 | 25,36 | 24,93 | 25,19 | 0,16% | 329,00 |
| 09.09.2025 | 25,04 | 25,32 | 24,95 | 25,15 | -0,06% | 1.946,00 |
| 08.09.2025 | 25,16 | 25,23 | 25,09 | 25,17 | -0,14% | - |
| 05.09.2025 | 24,99 | 25,99 | 24,99 | 25,20 | 2,36% | 2.857,00 |
| 04.09.2025 | 24,82 | 24,82 | 24,41 | 24,62 | -1,05% | 2.017,00 |
| 03.09.2025 | 24,21 | 24,88 | 24,21 | 24,88 | 1,63% | 1.724,00 |
| 02.09.2025 | 24,50 | 24,60 | 24,24 | 24,48 | 0,29% | 2.814,00 |
| 01.09.2025 | 23,93 | 24,49 | 23,89 | 24,41 | 2,05% | 1.556,00 |
| 29.08.2025 | 24,00 | 24,19 | 23,81 | 23,92 | -1,12% | 7.511,00 |
| 28.08.2025 | 23,99 | 24,19 | 23,99 | 24,19 | 1,68% | 1.137,00 |
| 27.08.2025 | 23,93 | 24,09 | 23,72 | 23,79 | 0,55% | 275,00 |
| 26.08.2025 | 23,90 | 23,99 | 23,58 | 23,66 | -1,42% | 869,00 |
| 25.08.2025 | 23,96 | 24,00 | 23,81 | 24,00 | 0,88% | 1.183,00 |
| 22.08.2025 | 23,51 | 23,80 | 23,51 | 23,79 | 1,02% | 134,00 |
| 21.08.2025 | 23,56 | 23,58 | 23,40 | 23,55 | -0,55% | 804,00 |
| 20.08.2025 | 23,40 | 23,78 | 23,40 | 23,68 | 1,37% | 98,00 |
| 19.08.2025 | 23,51 | 23,85 | 23,36 | 23,36 | -0,51% | 948,00 |
| 18.08.2025 | 23,61 | 23,79 | 23,36 | 23,48 | -0,55% | 2.284,00 |
| 15.08.2025 | 23,61 | 23,61 | 23,29 | 23,61 | 2,61% | 173,00 |
| 14.08.2025 | 23,44 | 23,46 | 23,01 | 23,01 | -3,56% | 1.396,00 |
| 13.08.2025 | 23,75 | 23,98 | 23,49 | 23,86 | 0,93% | 1.825,00 |
| 12.08.2025 | 23,79 | 23,79 | 23,42 | 23,64 | -0,42% | 3.347,00 |
| 11.08.2025 | 23,51 | 23,74 | 23,51 | 23,74 | 1,02% | 2.807,00 |
| 08.08.2025 | 23,24 | 23,84 | 23,24 | 23,50 | 1,25% | 903,00 |
| 07.08.2025 | 23,25 | 23,42 | 22,94 | 23,21 | -0,17% | 1.133,00 |
| 06.08.2025 | 23,20 | 23,31 | 23,02 | 23,25 | 2,20% | 825,00 |
| 05.08.2025 | 22,83 | 23,11 | 22,69 | 22,75 | 1,11% | 5.822,00 |
| 04.08.2025 | 22,60 | 22,84 | 22,50 | 22,50 | 0,67% | 805,00 |
| 01.08.2025 | 22,50 | 22,61 | 22,32 | 22,35 | 0,18% | 767,00 |
| 31.07.2025 | 22,45 | 22,73 | 22,31 | 22,31 | 0,00% | 1.796,00 |
| 30.07.2025 | 22,54 | 22,54 | 22,06 | 22,31 | -0,58% | 2.625,00 |
| 29.07.2025 | 22,19 | 22,49 | 22,19 | 22,44 | 0,09% | 650,00 |
| 28.07.2025 | 22,40 | 22,43 | 22,01 | 22,42 | 0,13% | 902,00 |