25,325€
-2,03%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,26 | 25,30 | 25,13 | 25,26 | -2,30% | - |
| 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 |
| 25.07.2025 | 22,23 | 22,39 | 22,23 | 22,39 | -2,61% | 1.010,00 |
| 24.07.2025 | 22,74 | 22,99 | 22,74 | 22,99 | 1,77% | 3.017,00 |
| 23.07.2025 | 22,00 | 22,64 | 21,99 | 22,59 | 4,39% | 2.082,00 |
| 22.07.2025 | 21,51 | 21,64 | 21,51 | 21,64 | 0,60% | 302,00 |
| 21.07.2025 | 21,60 | 21,64 | 21,37 | 21,51 | 0,70% | 1.269,00 |
| 18.07.2025 | 21,36 | 21,60 | 21,35 | 21,36 | 0,00% | 2.603,00 |
| 17.07.2025 | 21,36 | 21,67 | 21,36 | 21,36 | -0,09% | 849,00 |
| 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 |