24,545€
-1,35%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 24,61 | 24,73 | 24,56 | 24,56 | -1,29% | 400,00 |
| 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 |
| 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 |