40,240€
3,71%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 39,66 | 40,02 | 39,66 | 39,77 | 2,49% | 61,00 |
| 22.05.2026 | 38,61 | 39,08 | 38,42 | 38,80 | 0,57% | 960,00 |
| 21.05.2026 | 38,42 | 38,90 | 37,69 | 38,58 | 0,52% | 2.104,00 |
| 20.05.2026 | 38,24 | 39,15 | 37,68 | 38,38 | -1,61% | 1.291,00 |
| 19.05.2026 | 39,47 | 39,53 | 39,01 | 39,01 | -0,41% | 338,00 |
| 18.05.2026 | 39,48 | 39,49 | 38,72 | 39,17 | -3,76% | 1.882,00 |
| 15.05.2026 | 40,88 | 41,23 | 39,97 | 40,70 | 0,22% | 1.660,00 |
| 14.05.2026 | 41,18 | 41,18 | 40,53 | 40,61 | 1,53% | 794,00 |
| 13.05.2026 | 41,42 | 41,97 | 39,90 | 40,00 | 1,14% | 1.357,00 |
| 12.05.2026 | 39,76 | 40,38 | 39,29 | 39,55 | 3,05% | 1.143,00 |
| 11.05.2026 | 39,33 | 39,33 | 38,13 | 38,38 | -1,82% | 7.646,00 |
| 08.05.2026 | 39,10 | 39,13 | 38,79 | 39,09 | 0,21% | 732,00 |
| 07.05.2026 | 40,10 | 40,59 | 39,00 | 39,01 | 3,23% | 8.536,00 |
| 06.05.2026 | 37,00 | 37,80 | 36,78 | 37,79 | 2,16% | 2.650,00 |
| 05.05.2026 | 36,82 | 36,99 | 35,00 | 36,99 | 2,41% | 6.659,00 |
| 04.05.2026 | 36,41 | 37,00 | 36,02 | 36,12 | 14,48% | 3.301,00 |
| 30.04.2026 | 31,49 | 32,00 | 31,49 | 31,55 | 1,48% | 1.344,00 |
| 29.04.2026 | 31,14 | 31,14 | 30,68 | 31,09 | 1,24% | 1.048,00 |
| 28.04.2026 | 30,28 | 31,37 | 30,28 | 30,71 | 1,69% | 2.381,00 |
| 27.04.2026 | 30,68 | 30,68 | 30,07 | 30,20 | -2,74% | 1.035,00 |
| 24.04.2026 | 31,21 | 31,21 | 30,86 | 31,05 | 0,03% | 742,00 |
| 23.04.2026 | 30,92 | 31,39 | 30,62 | 31,04 | -0,86% | 1.143,00 |
| 22.04.2026 | 31,20 | 31,32 | 30,72 | 31,31 | -1,97% | 1.069,00 |
| 21.04.2026 | 32,10 | 32,18 | 31,63 | 31,94 | -1,54% | 1.001,00 |
| 20.04.2026 | 32,31 | 32,46 | 31,88 | 32,44 | -0,52% | 3.960,00 |
| 17.04.2026 | 32,00 | 33,27 | 32,00 | 32,61 | 0,56% | 1.099,00 |
| 16.04.2026 | 32,78 | 32,78 | 32,01 | 32,43 | -0,18% | 90,00 |
| 15.04.2026 | 32,62 | 32,64 | 32,19 | 32,49 | -2,05% | 52,00 |
| 14.04.2026 | 32,78 | 33,17 | 32,55 | 33,17 | 0,55% | 476,00 |
| 13.04.2026 | 32,48 | 32,99 | 32,29 | 32,99 | 0,89% | 1.380,00 |
| 10.04.2026 | 32,90 | 33,13 | 32,52 | 32,70 | -3,77% | 572,00 |
| 09.04.2026 | 33,43 | 34,01 | 33,32 | 33,98 | -0,06% | 898,00 |
| 08.04.2026 | 33,52 | 34,48 | 33,49 | 34,00 | 4,58% | 4.330,00 |
| 07.04.2026 | 32,98 | 33,36 | 32,12 | 32,51 | -2,58% | 1.629,00 |
| 02.04.2026 | 32,98 | 33,37 | 32,25 | 33,37 | -2,28% | 900,00 |
| 01.04.2026 | 33,22 | 35,10 | 33,22 | 34,15 | 5,11% | 2.302,00 |
| 31.03.2026 | 31,39 | 32,49 | 31,26 | 32,49 | 1,40% | 1.385,00 |
| 30.03.2026 | 31,66 | 32,25 | 31,31 | 32,04 | 0,63% | 5.341,00 |
| 27.03.2026 | 32,00 | 32,35 | 31,84 | 31,84 | 0,47% | 553,00 |
| 26.03.2026 | 31,89 | 31,99 | 31,65 | 31,69 | -0,94% | 1.115,00 |
| 25.03.2026 | 31,79 | 31,99 | 31,35 | 31,99 | 1,65% | 3.663,00 |
| 24.03.2026 | 31,47 | 31,47 | 30,95 | 31,47 | 2,61% | 853,00 |
| 23.03.2026 | 29,51 | 30,98 | 29,13 | 30,67 | 2,03% | 9.837,00 |
| 20.03.2026 | 31,04 | 31,39 | 30,02 | 30,06 | -3,62% | 4.478,00 |
| 19.03.2026 | 31,37 | 31,37 | 30,79 | 31,19 | -3,50% | 5.381,00 |
| 18.03.2026 | 32,45 | 32,49 | 32,02 | 32,32 | 2,77% | 4.219,00 |
| 17.03.2026 | 31,08 | 31,66 | 31,08 | 31,45 | 0,58% | 4.161,00 |
| 16.03.2026 | 30,63 | 31,27 | 30,63 | 31,27 | 3,20% | 1.414,00 |
| 13.03.2026 | 30,35 | 30,74 | 30,25 | 30,30 | -1,59% | 8.940,00 |
| 12.03.2026 | 30,70 | 30,80 | 30,25 | 30,79 | -2,13% | 782,00 |
| 11.03.2026 | 31,30 | 31,60 | 30,91 | 31,46 | -1,56% | 1.336,00 |
| 10.03.2026 | 31,79 | 31,98 | 31,65 | 31,96 | 3,93% | 3.957,00 |
| 09.03.2026 | 30,49 | 30,75 | 29,92 | 30,75 | 0,82% | 6.705,00 |
| 06.03.2026 | 32,15 | 32,16 | 30,00 | 30,50 | -5,34% | 6.094,00 |
| 05.03.2026 | 32,80 | 33,21 | 32,20 | 32,22 | -4,59% | 8.776,00 |
| 04.03.2026 | 32,01 | 33,77 | 31,30 | 33,77 | 0,21% | 6.489,00 |
| 03.03.2026 | 34,64 | 34,64 | 32,02 | 33,70 | -6,41% | 8.249,00 |
| 02.03.2026 | 35,60 | 36,08 | 34,60 | 36,01 | 0,73% | 1.540,00 |
| 27.02.2026 | 35,50 | 36,20 | 35,50 | 35,75 | 4,41% | 2.578,00 |
| 26.02.2026 | 35,21 | 35,29 | 34,24 | 34,24 | -1,78% | 1.112,00 |
| 25.02.2026 | 35,13 | 35,29 | 34,86 | 34,86 | -0,80% | 552,00 |
| 24.02.2026 | 34,98 | 35,14 | 34,33 | 35,14 | 0,14% | 424,00 |
| 23.02.2026 | 35,52 | 35,52 | 34,97 | 35,09 | 0,20% | 2.022,00 |
| 20.02.2026 | 35,23 | 35,37 | 34,42 | 35,02 | -3,23% | 12.200,00 |
| 19.02.2026 | 36,31 | 36,98 | 36,19 | 36,19 | -1,20% | 2.120,00 |
| 18.02.2026 | 36,31 | 36,68 | 36,31 | 36,63 | 0,08% | 1.078,00 |
| 17.02.2026 | 35,58 | 36,60 | 35,58 | 36,60 | 3,65% | 4.598,00 |
| 16.02.2026 | 36,20 | 36,25 | 35,31 | 35,31 | -3,94% | 3.097,00 |
| 13.02.2026 | 36,75 | 37,40 | 36,58 | 36,76 | -0,46% | 2.979,00 |
| 12.02.2026 | 37,01 | 37,55 | 36,21 | 36,93 | 1,07% | 5.240,00 |
| 11.02.2026 | 36,04 | 36,54 | 35,59 | 36,54 | 1,87% | 2.265,00 |
| 10.02.2026 | 35,17 | 35,87 | 34,64 | 35,87 | 4,27% | 3.862,00 |
| 09.02.2026 | 34,48 | 34,50 | 33,98 | 34,40 | 2,11% | 4.112,00 |
| 06.02.2026 | 32,40 | 33,69 | 32,40 | 33,69 | 4,86% | 2.519,00 |
| 05.02.2026 | 32,60 | 32,97 | 31,23 | 32,13 | -5,00% | 9.369,00 |
| 04.02.2026 | 33,48 | 34,49 | 32,55 | 33,82 | -1,97% | 2.206,00 |
| 03.02.2026 | 34,35 | 34,76 | 33,70 | 34,50 | 2,95% | 1.601,00 |
| 02.02.2026 | 33,04 | 33,89 | 32,74 | 33,51 | -2,76% | 3.471,00 |
| 30.01.2026 | 34,46 | 34,57 | 33,94 | 34,46 | 1,77% | 1.937,00 |
| 29.01.2026 | 33,90 | 34,51 | 33,46 | 33,86 | -0,88% | 2.716,00 |
| 28.01.2026 | 34,19 | 34,60 | 33,80 | 34,16 | 0,50% | 1.607,00 |
| 27.01.2026 | 33,71 | 33,99 | 33,66 | 33,99 | 3,60% | 944,00 |
| 26.01.2026 | 33,33 | 33,45 | 32,81 | 32,81 | -2,06% | 1.540,00 |
| 23.01.2026 | 33,94 | 34,17 | 33,45 | 33,50 | -2,28% | 1.655,00 |
| 22.01.2026 | 34,15 | 34,30 | 33,72 | 34,28 | -2,06% | 4.617,00 |
| 21.01.2026 | 33,49 | 35,25 | 33,49 | 35,00 | 6,71% | 4.192,00 |
| 20.01.2026 | 33,51 | 33,71 | 32,01 | 32,80 | -2,12% | 6.470,00 |
| 19.01.2026 | 33,74 | 34,38 | 33,51 | 33,51 | -3,96% | 4.981,00 |
| 16.01.2026 | 34,49 | 34,94 | 34,48 | 34,89 | 1,13% | 8.468,00 |
| 15.01.2026 | 33,54 | 34,51 | 33,02 | 34,50 | 4,32% | 2.781,00 |
| 14.01.2026 | 32,42 | 33,07 | 32,21 | 33,07 | 2,64% | 1.646,00 |
| 13.01.2026 | 32,25 | 32,50 | 32,18 | 32,22 | -0,68% | 1.871,00 |
| 12.01.2026 | 31,58 | 32,44 | 31,42 | 32,44 | 2,30% | 3.221,00 |
| 09.01.2026 | 31,14 | 32,06 | 30,67 | 31,71 | 1,54% | 1.317,00 |
| 08.01.2026 | 31,12 | 31,27 | 30,65 | 31,23 | -0,79% | 2.354,00 |
| 07.01.2026 | 31,00 | 31,49 | 30,74 | 31,48 | 1,22% | 2.638,00 |
| 06.01.2026 | 31,24 | 31,24 | 30,72 | 31,10 | 0,94% | 745,00 |
| 05.01.2026 | 30,02 | 30,86 | 29,92 | 30,81 | 3,91% | 4.030,00 |
| 02.01.2026 | 29,72 | 29,72 | 29,50 | 29,65 | -0,17% | 2.054,00 |
| 30.12.2025 | 29,50 | 29,90 | 29,34 | 29,70 | -1,62% | 1.851,00 |