20,050€
0,98%
Echtzeit-Aktienkurs SUMITOMO CORP.
Bid:
Ask:
Aktienkurse zur SUMITOMO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 20,72 | 21,21 | 20,72 | 20,90 | 1,85% | 4.357,00 |
| 21.02.2025 | 20,72 | 20,83 | 20,45 | 20,52 | -1,16% | 604,00 |
| 20.02.2025 | 20,60 | 20,76 | 20,60 | 20,76 | 0,73% | 201,00 |
| 19.02.2025 | 20,85 | 20,85 | 20,61 | 20,61 | -0,10% | 72,00 |
| 18.02.2025 | 20,55 | 20,89 | 20,55 | 20,63 | 1,03% | 474,00 |
| 17.02.2025 | 20,83 | 20,83 | 20,42 | 20,42 | -3,68% | 1.749,00 |
| 14.02.2025 | 21,01 | 21,20 | 20,69 | 21,20 | 0,05% | 939,00 |
| 13.02.2025 | 21,17 | 21,19 | 21,00 | 21,19 | 1,58% | 185,00 |
| 12.02.2025 | 20,84 | 20,92 | 20,50 | 20,86 | -3,29% | 1.190,00 |
| 11.02.2025 | 21,47 | 21,78 | 21,47 | 21,57 | 0,33% | 817,00 |
| 10.02.2025 | 21,40 | 21,82 | 21,22 | 21,50 | 0,56% | 611,00 |
| 07.02.2025 | 21,58 | 21,66 | 20,99 | 21,38 | -2,06% | 2.262,00 |
| 06.02.2025 | 21,87 | 21,87 | 21,83 | 21,83 | -0,77% | 31,00 |
| 05.02.2025 | 21,80 | 22,09 | 21,00 | 22,00 | 0,92% | 4.381,00 |
| 04.02.2025 | 21,48 | 21,80 | 21,20 | 21,80 | 3,81% | 1.625,00 |
| 03.02.2025 | 20,92 | 21,00 | 20,52 | 21,00 | 0,10% | 1.137,00 |
| 31.01.2025 | 20,80 | 20,99 | 20,73 | 20,98 | 1,45% | 173,00 |
| 30.01.2025 | 20,68 | 20,68 | 20,57 | 20,68 | 2,27% | 1.143,00 |
| 29.01.2025 | 20,35 | 20,54 | 20,22 | 20,22 | -0,98% | 450,00 |
| 28.01.2025 | 20,26 | 20,60 | 20,26 | 20,42 | 1,14% | 4.365,00 |
| 27.01.2025 | 19,87 | 20,19 | 19,87 | 20,19 | 1,46% | 888,00 |
| 24.01.2025 | 20,40 | 20,40 | 19,90 | 19,90 | 0,23% | 5.629,00 |
| 23.01.2025 | 20,12 | 20,13 | 19,86 | 19,86 | -1,27% | 690,00 |
| 22.01.2025 | 20,29 | 20,29 | 19,87 | 20,11 | -1,42% | 1.118,00 |
| 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 |