20,108€
1,68%
Echtzeit-Aktienkurs SUMITOMO CORP.
Bid:
Ask:
Aktienkurse zur SUMITOMO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 20,12 | 20,20 | 19,87 | 20,17 | 2,49% | 790,00 |
| 14.11.2024 | 19,60 | 19,91 | 19,60 | 19,68 | -1,53% | 939,00 |
| 13.11.2024 | 19,86 | 19,99 | 19,65 | 19,99 | 0,81% | 988,00 |
| 12.11.2024 | 20,02 | 20,20 | 19,83 | 19,83 | -0,92% | 526,00 |
| 11.11.2024 | 20,16 | 20,16 | 20,01 | 20,01 | -2,20% | 1.594,00 |
| 08.11.2024 | 20,39 | 20,50 | 20,24 | 20,46 | -1,87% | 677,00 |
| 07.11.2024 | 20,22 | 21,01 | 20,20 | 20,85 | 5,28% | 6.565,00 |
| 06.11.2024 | 20,12 | 20,12 | 19,81 | 19,81 | 0,28% | 126,00 |
| 05.11.2024 | 19,65 | 19,75 | 19,46 | 19,75 | -0,15% | 600,00 |
| 04.11.2024 | 19,93 | 19,93 | 19,50 | 19,78 | 0,61% | 3.299,00 |
| 01.11.2024 | 19,52 | 19,66 | 19,52 | 19,66 | 0,54% | 217,00 |
| 31.10.2024 | 19,72 | 19,72 | 19,26 | 19,56 | -2,27% | 688,00 |
| 30.10.2024 | 20,15 | 20,50 | 19,75 | 20,01 | 2,04% | 6.015,00 |
| 29.10.2024 | 19,88 | 20,01 | 19,61 | 19,61 | 0,77% | 2.767,00 |
| 28.10.2024 | 19,60 | 19,70 | 19,46 | 19,46 | 2,15% | 3.381,00 |
| 25.10.2024 | 19,39 | 19,50 | 19,01 | 19,05 | -1,42% | 3.263,00 |
| 24.10.2024 | 19,55 | 19,55 | 19,32 | 19,33 | -1,93% | 3.258,00 |
| 23.10.2024 | 19,98 | 20,00 | 19,69 | 19,71 | -1,00% | 1.638,00 |
| 22.10.2024 | 20,00 | 20,01 | 19,91 | 19,91 | -1,95% | 563,00 |
| 21.10.2024 | 20,60 | 20,60 | 20,01 | 20,30 | -0,49% | 3.082,00 |
| 18.10.2024 | 20,01 | 20,40 | 19,99 | 20,40 | 1,49% | 1.940,00 |
| 17.10.2024 | 20,00 | 20,15 | 19,94 | 20,10 | -2,09% | 17.915,00 |
| 16.10.2024 | 20,13 | 20,54 | 20,09 | 20,53 | 2,60% | 227,00 |
| 15.10.2024 | 20,30 | 20,33 | 20,01 | 20,01 | -2,01% | 1.512,00 |
| 14.10.2024 | 20,17 | 20,72 | 20,14 | 20,42 | 0,54% | 2.810,00 |
| 11.10.2024 | 20,35 | 20,35 | 20,31 | 20,31 | 0,49% | 1.100,00 |
| 10.10.2024 | 20,24 | 20,54 | 20,21 | 20,21 | -0,20% | 1.201,00 |
| 09.10.2024 | 20,46 | 20,46 | 20,16 | 20,25 | -4,39% | 805,00 |
| 08.10.2024 | 20,69 | 21,18 | 20,46 | 21,18 | 0,86% | 1.296,00 |
| 07.10.2024 | 21,16 | 21,16 | 21,00 | 21,00 | -0,90% | 436,00 |
| 04.10.2024 | 20,63 | 21,19 | 20,63 | 21,19 | 3,01% | 2.718,00 |
| 03.10.2024 | 20,58 | 20,58 | 20,57 | 20,57 | -0,05% | 4.536,00 |
| 02.10.2024 | 20,99 | 20,99 | 20,46 | 20,58 | -2,46% | 2.490,00 |
| 01.10.2024 | 20,79 | 21,10 | 20,53 | 21,10 | 4,56% | 1.482,00 |
| 30.09.2024 | 20,12 | 20,79 | 20,12 | 20,18 | 0,30% | 10.430,00 |
| 27.09.2024 | 19,97 | 20,38 | 19,97 | 20,12 | -3,96% | 1.174,00 |
| 26.09.2024 | 20,89 | 21,16 | 20,89 | 20,95 | 0,72% | 916,00 |
| 25.09.2024 | 20,55 | 20,80 | 20,40 | 20,80 | 1,36% | 285,00 |
| 24.09.2024 | 20,61 | 20,61 | 20,52 | 20,52 | -1,35% | 385,00 |
| 23.09.2024 | 20,40 | 20,80 | 20,31 | 20,80 | 1,07% | 1.289,00 |
| 20.09.2024 | 20,49 | 20,58 | 20,21 | 20,58 | 1,53% | 644,00 |
| 19.09.2024 | 20,10 | 20,49 | 20,10 | 20,27 | 1,58% | 930,00 |
| 18.09.2024 | 20,08 | 20,08 | 19,96 | 19,96 | -0,67% | 410,00 |
| 17.09.2024 | 19,73 | 20,09 | 19,73 | 20,09 | 0,00% | 2.126,00 |
| 16.09.2024 | 19,80 | 20,09 | 19,76 | 20,09 | 0,00% | 4.147,00 |
| 13.09.2024 | 20,02 | 20,09 | 19,82 | 20,09 | 0,65% | 1.048,00 |
| 12.09.2024 | 19,83 | 20,11 | 19,67 | 19,96 | -0,80% | 1.758,00 |
| 11.09.2024 | 19,98 | 20,29 | 19,90 | 20,12 | 0,00% | 684,00 |
| 10.09.2024 | 20,24 | 20,24 | 19,90 | 20,12 | 0,10% | 572,00 |
| 09.09.2024 | 20,46 | 20,57 | 19,83 | 20,10 | -1,33% | 9.835,00 |
| 06.09.2024 | 20,56 | 21,20 | 20,01 | 20,37 | -1,16% | 3.401,00 |
| 05.09.2024 | 20,88 | 20,90 | 20,60 | 20,61 | -0,43% | 236,00 |
| 04.09.2024 | 20,50 | 20,73 | 20,38 | 20,70 | -0,96% | 1.531,00 |
| 03.09.2024 | 21,23 | 21,31 | 20,90 | 20,90 | -1,46% | 789,00 |
| 02.09.2024 | 21,49 | 21,49 | 21,19 | 21,21 | 0,05% | 551,00 |
| 30.08.2024 | 21,49 | 21,50 | 21,19 | 21,20 | -1,35% | 1.646,00 |
| 29.08.2024 | 21,37 | 21,49 | 21,12 | 21,49 | 1,32% | 239,00 |
| 28.08.2024 | 21,15 | 21,38 | 20,89 | 21,21 | 0,90% | 1.205,00 |
| 27.08.2024 | 20,68 | 21,02 | 20,68 | 21,02 | 0,43% | 138,00 |
| 26.08.2024 | 20,97 | 21,01 | 20,64 | 20,93 | -0,19% | 2.553,00 |
| 23.08.2024 | 20,95 | 20,99 | 20,64 | 20,97 | 1,60% | 537,00 |
| 22.08.2024 | 20,60 | 20,79 | 20,42 | 20,64 | 0,73% | 1.136,00 |
| 21.08.2024 | 20,67 | 20,92 | 20,27 | 20,49 | -1,96% | 4.201,00 |
| 20.08.2024 | 20,87 | 20,90 | 20,59 | 20,90 | -2,47% | 1.032,00 |
| 19.08.2024 | 21,00 | 21,43 | 20,91 | 21,43 | 0,37% | 644,00 |
| 16.08.2024 | 21,48 | 21,76 | 21,08 | 21,35 | -1,16% | 2.978,00 |
| 15.08.2024 | 20,69 | 21,60 | 20,69 | 21,60 | 4,20% | 738,00 |
| 14.08.2024 | 20,54 | 20,87 | 20,51 | 20,73 | 1,62% | 1.572,00 |
| 13.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,29% | 136,00 |
| 12.08.2024 | 20,19 | 20,20 | 19,96 | 20,14 | -0,25% | 3.824,00 |
| 09.08.2024 | 19,57 | 20,20 | 19,57 | 20,19 | 1,03% | 2.045,00 |
| 08.08.2024 | 19,25 | 19,99 | 19,25 | 19,99 | 0,45% | 853,00 |
| 07.08.2024 | 20,03 | 20,24 | 19,46 | 19,90 | 2,84% | 3.141,00 |
| 06.08.2024 | 18,80 | 19,55 | 18,32 | 19,35 | 3,06% | 6.842,00 |
| 05.08.2024 | 17,58 | 18,79 | 16,70 | 18,77 | -5,68% | 34.865,00 |
| 02.08.2024 | 20,97 | 20,97 | 19,82 | 19,90 | -8,72% | 13.259,00 |
| 01.08.2024 | 22,50 | 22,50 | 21,65 | 21,80 | -5,05% | 2.761,00 |
| 31.07.2024 | 22,65 | 22,96 | 22,65 | 22,96 | 0,66% | 250,00 |
| 30.07.2024 | 22,81 | 22,81 | 22,81 | 22,81 | -1,21% | 15,00 |
| 29.07.2024 | 22,94 | 23,09 | 22,94 | 23,09 | 1,90% | 696,00 |
| 26.07.2024 | 22,55 | 23,02 | 22,55 | 22,66 | 1,34% | 243,00 |
| 25.07.2024 | 22,81 | 22,90 | 22,35 | 22,36 | -3,16% | 821,00 |
| 24.07.2024 | 23,11 | 23,12 | 22,81 | 23,09 | -0,86% | 1.244,00 |
| 23.07.2024 | 23,43 | 23,56 | 23,13 | 23,29 | -0,47% | 432,00 |
| 22.07.2024 | 22,83 | 23,79 | 22,83 | 23,40 | 0,91% | 2.457,00 |
| 19.07.2024 | 23,30 | 23,30 | 23,00 | 23,19 | -1,70% | 696,00 |
| 18.07.2024 | 23,51 | 23,60 | 23,39 | 23,59 | 0,90% | 1.126,00 |
| 17.07.2024 | 23,97 | 23,97 | 23,38 | 23,38 | -1,76% | 339,00 |
| 16.07.2024 | 23,34 | 23,80 | 23,34 | 23,80 | 0,89% | 201,00 |
| 15.07.2024 | 23,38 | 23,59 | 23,31 | 23,59 | 1,29% | 1.077,00 |
| 12.07.2024 | 22,93 | 23,29 | 22,50 | 23,29 | 2,19% | 1.940,00 |
| 11.07.2024 | 23,03 | 23,03 | 22,66 | 22,79 | -2,27% | 1.289,00 |
| 10.07.2024 | 23,10 | 23,32 | 22,51 | 23,32 | 0,52% | 5.647,00 |
| 09.07.2024 | 23,17 | 23,35 | 23,17 | 23,20 | -1,65% | 741,00 |
| 08.07.2024 | 23,53 | 23,89 | 23,41 | 23,59 | -0,67% | 1.449,00 |