24,460€
0,70%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,24 | 24,63 | 23,79 | 24,45 | 0,64% | 2.223,00 |
| 16.05.2024 | 24,80 | 24,82 | 24,29 | 24,29 | -3,57% | 1.050,00 |
| 15.05.2024 | 24,73 | 25,19 | 24,38 | 25,19 | 2,86% | 694,00 |
| 14.05.2024 | 24,67 | 24,69 | 24,10 | 24,49 | -2,00% | 4.274,00 |
| 13.05.2024 | 24,74 | 25,08 | 24,68 | 24,99 | -2,72% | 654,00 |
| 10.05.2024 | 25,11 | 25,76 | 25,11 | 25,69 | 2,11% | 1.451,00 |
| 09.05.2024 | 25,07 | 25,16 | 24,66 | 25,16 | -0,36% | 822,00 |
| 08.05.2024 | 25,23 | 25,25 | 24,66 | 25,25 | -3,92% | 1.670,00 |
| 07.05.2024 | 25,86 | 26,28 | 25,50 | 26,28 | 0,46% | 4.563,00 |
| 06.05.2024 | 26,16 | 26,16 | 25,51 | 26,16 | -0,65% | 1.303,00 |
| 03.05.2024 | 26,36 | 27,24 | 25,20 | 26,33 | 1,78% | 5.581,00 |
| 02.05.2024 | 25,56 | 26,03 | 25,56 | 25,87 | 5,12% | 2.934,00 |
| 30.04.2024 | 25,02 | 25,05 | 24,61 | 24,61 | -1,16% | 4.331,00 |
| 29.04.2024 | 23,85 | 25,26 | 23,71 | 24,90 | 5,91% | 6.208,00 |
| 26.04.2024 | 23,49 | 23,71 | 23,25 | 23,51 | 2,17% | 1.201,00 |
| 25.04.2024 | 22,91 | 23,31 | 22,83 | 23,01 | -2,42% | 329,00 |
| 24.04.2024 | 23,55 | 23,79 | 23,41 | 23,58 | 1,73% | 1.008,00 |
| 23.04.2024 | 23,04 | 23,18 | 22,10 | 23,18 | 0,83% | 3.159,00 |
| 22.04.2024 | 22,50 | 23,12 | 22,50 | 22,99 | 2,31% | 3.566,00 |
| 19.04.2024 | 22,59 | 22,89 | 22,47 | 22,47 | -0,88% | 1.785,00 |
| 18.04.2024 | 22,50 | 22,85 | 22,31 | 22,67 | 0,53% | 3.672,00 |
| 17.04.2024 | 22,84 | 22,84 | 22,03 | 22,55 | -3,22% | 3.719,00 |
| 16.04.2024 | 23,21 | 23,30 | 22,59 | 23,30 | -3,20% | 2.804,00 |
| 15.04.2024 | 23,86 | 24,29 | 23,59 | 24,07 | 1,91% | 20.254,00 |
| 12.04.2024 | 23,41 | 24,00 | 23,15 | 23,62 | 1,16% | 2.603,00 |
| 11.04.2024 | 23,28 | 23,35 | 23,15 | 23,35 | 0,52% | 681,00 |
| 10.04.2024 | 23,00 | 23,29 | 22,99 | 23,23 | -0,21% | 1.093,00 |
| 09.04.2024 | 23,04 | 23,29 | 23,04 | 23,28 | 3,51% | 531,00 |
| 08.04.2024 | 22,76 | 22,80 | 22,49 | 22,49 | 1,26% | 979,00 |
| 05.04.2024 | 22,52 | 22,52 | 22,14 | 22,21 | -1,51% | 1.065,00 |
| 04.04.2024 | 22,55 | 22,83 | 22,51 | 22,55 | 0,22% | 690,00 |
| 03.04.2024 | 22,30 | 22,57 | 22,30 | 22,50 | 1,95% | 2.541,00 |
| 02.04.2024 | 22,17 | 22,24 | 21,63 | 22,07 | -2,35% | 1.385,00 |
| 28.03.2024 | 22,05 | 22,60 | 22,05 | 22,60 | -1,53% | 753,00 |
| 27.03.2024 | 22,80 | 23,00 | 22,80 | 22,95 | 0,44% | 328,00 |
| 26.03.2024 | 22,70 | 23,05 | 22,70 | 22,85 | 0,66% | 1.348,00 |
| 25.03.2024 | 22,70 | 23,00 | 22,45 | 22,70 | -1,73% | 2.667,00 |
| 22.03.2024 | 22,60 | 23,10 | 22,50 | 23,10 | 2,21% | 3.633,00 |
| 21.03.2024 | 22,55 | 22,95 | 22,50 | 22,60 | 2,49% | 993,00 |
| 20.03.2024 | 22,20 | 22,30 | 21,85 | 22,05 | -1,56% | 3.189,00 |
| 19.03.2024 | 22,00 | 22,40 | 21,80 | 22,40 | 2,05% | 1.727,00 |
| 18.03.2024 | 21,55 | 21,95 | 21,55 | 21,95 | 1,86% | 1.049,00 |
| 15.03.2024 | 21,80 | 22,40 | 21,55 | 21,55 | 2,86% | 4.506,00 |
| 14.03.2024 | 21,05 | 21,20 | 20,95 | 20,95 | 0,72% | 2.025,00 |
| 13.03.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -3,26% | 3.455,00 |
| 12.03.2024 | 21,30 | 21,50 | 21,05 | 21,50 | 0,00% | 1.551,00 |
| 11.03.2024 | 21,70 | 21,70 | 21,00 | 21,50 | -2,93% | 2.922,00 |
| 08.03.2024 | 22,55 | 22,60 | 21,85 | 22,15 | -2,21% | 2.003,00 |
| 07.03.2024 | 21,90 | 22,65 | 21,90 | 22,65 | -0,88% | 2.386,00 |
| 06.03.2024 | 21,85 | 22,85 | 21,85 | 22,85 | 4,58% | 2.557,00 |
| 05.03.2024 | 22,05 | 22,45 | 21,85 | 21,85 | -0,23% | 6.257,00 |
| 04.03.2024 | 22,00 | 22,05 | 21,60 | 21,90 | -1,79% | 2.815,00 |
| 01.03.2024 | 22,25 | 22,50 | 22,05 | 22,30 | 2,06% | 672,00 |
| 29.02.2024 | 22,00 | 22,10 | 21,85 | 21,85 | 1,16% | 2.395,00 |
| 28.02.2024 | 21,80 | 22,10 | 21,55 | 21,60 | -1,59% | 1.768,00 |
| 27.02.2024 | 21,95 | 22,25 | 21,65 | 21,95 | -2,01% | 3.025,00 |
| 26.02.2024 | 21,90 | 22,55 | 21,70 | 22,40 | -1,97% | 2.413,00 |
| 23.02.2024 | 22,70 | 23,00 | 22,40 | 22,85 | 1,33% | 3.395,00 |
| 22.02.2024 | 22,35 | 22,55 | 22,20 | 22,55 | 1,81% | 1.318,00 |
| 21.02.2024 | 22,10 | 22,25 | 21,95 | 22,15 | 1,84% | 420,00 |
| 20.02.2024 | 22,20 | 22,25 | 21,75 | 21,75 | -1,81% | 443,00 |
| 19.02.2024 | 22,45 | 22,45 | 22,10 | 22,15 | 2,07% | 418,00 |
| 16.02.2024 | 21,65 | 21,90 | 21,35 | 21,70 | 1,17% | 1.442,00 |
| 15.02.2024 | 21,30 | 21,60 | 21,30 | 21,45 | -0,46% | 528,00 |
| 14.02.2024 | 21,55 | 21,60 | 21,30 | 21,55 | 0,70% | 1.130,00 |
| 13.02.2024 | 21,55 | 21,55 | 21,20 | 21,40 | 2,39% | 204,00 |
| 12.02.2024 | 20,85 | 20,95 | 20,85 | 20,90 | 0,97% | 529,00 |
| 09.02.2024 | 20,85 | 20,85 | 20,00 | 20,70 | -0,72% | 5.028,00 |
| 08.02.2024 | 21,10 | 21,30 | 20,75 | 20,85 | -1,18% | 1.043,00 |
| 07.02.2024 | 20,70 | 21,40 | 20,70 | 21,10 | 2,43% | 2.294,00 |
| 06.02.2024 | 20,65 | 20,70 | 20,45 | 20,60 | -1,20% | 998,00 |
| 05.02.2024 | 20,85 | 20,90 | 20,75 | 20,85 | -2,34% | 1.852,00 |
| 02.02.2024 | 21,20 | 21,35 | 20,80 | 21,35 | -0,93% | 648,00 |
| 01.02.2024 | 21,50 | 21,85 | 21,20 | 21,55 | 1,89% | 2.361,00 |
| 31.01.2024 | 21,55 | 21,60 | 21,10 | 21,15 | 0,00% | 342,00 |
| 30.01.2024 | 21,10 | 21,20 | 20,90 | 21,15 | -0,24% | 752,00 |
| 29.01.2024 | 21,50 | 21,60 | 21,20 | 21,20 | 1,92% | 840,00 |
| 26.01.2024 | 20,75 | 21,05 | 20,50 | 20,80 | 1,22% | 1.160,00 |
| 25.01.2024 | 20,60 | 20,60 | 20,50 | 20,55 | -2,14% | 153,00 |
| 24.01.2024 | 20,80 | 21,00 | 20,75 | 21,00 | 1,45% | 1.224,00 |
| 23.01.2024 | 20,95 | 20,95 | 20,60 | 20,70 | -1,43% | 393,00 |
| 22.01.2024 | 21,30 | 21,30 | 20,65 | 21,00 | 0,00% | 1.068,00 |
| 19.01.2024 | 20,85 | 21,00 | 20,65 | 21,00 | 0,00% | 880,00 |
| 18.01.2024 | 20,90 | 21,00 | 20,70 | 21,00 | 1,20% | 405,00 |
| 17.01.2024 | 20,90 | 20,90 | 20,65 | 20,75 | -2,35% | 1.351,00 |
| 16.01.2024 | 20,95 | 21,25 | 20,70 | 21,25 | -1,16% | 2.292,00 |
| 15.01.2024 | 21,00 | 21,60 | 21,00 | 21,50 | 4,12% | 3.813,00 |
| 12.01.2024 | 20,50 | 20,95 | 20,50 | 20,65 | 0,00% | 1.436,00 |
| 11.01.2024 | 20,40 | 20,65 | 20,15 | 20,65 | 1,72% | 1.088,00 |
| 10.01.2024 | 19,80 | 20,30 | 19,80 | 20,30 | 2,01% | 4.734,00 |
| 09.01.2024 | 19,98 | 19,98 | 19,78 | 19,90 | -0,40% | 979,00 |
| 08.01.2024 | 19,98 | 20,00 | 19,90 | 19,98 | 0,00% | 3.235,00 |
| 05.01.2024 | 19,96 | 19,98 | 19,66 | 19,98 | 0,00% | 195,00 |
| 04.01.2024 | 19,98 | 19,98 | 19,88 | 19,98 | 1,42% | 1.022,00 |
| 03.01.2024 | 19,64 | 19,70 | 19,64 | 19,70 | -0,10% | 577,00 |
| 02.01.2024 | 19,72 | 19,80 | 19,42 | 19,72 | 0,51% | 503,00 |
| 29.12.2023 | 19,82 | 19,82 | 19,30 | 19,62 | -1,11% | 354,00 |
| 28.12.2023 | 19,78 | 19,84 | 19,56 | 19,84 | -0,70% | 1.354,00 |
| 27.12.2023 | 19,74 | 19,98 | 19,50 | 19,98 | 1,32% | 3.084,00 |
| 22.12.2023 | 19,34 | 19,72 | 19,24 | 19,72 | 2,60% | 1.066,00 |