31,300€
-1,63%
Echtzeit-Aktienkurs Sompo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sompo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,28 | 31,29 | 31,13 | 31,17 | -0,35% | 374,00 |
| 04.05.2026 | 31,50 | 31,53 | 31,24 | 31,28 | -1,20% | - |
| 30.04.2026 | 30,81 | 31,72 | 30,73 | 31,66 | 3,53% | - |
| 29.04.2026 | 30,77 | 30,77 | 30,58 | 30,58 | 0,07% | 15,00 |
| 28.04.2026 | 30,88 | 31,04 | 30,49 | 30,56 | 0,94% | - |
| 27.04.2026 | 30,44 | 30,44 | 30,21 | 30,28 | -3,87% | - |
| 24.04.2026 | 31,44 | 31,50 | 31,21 | 31,50 | 0,95% | - |
| 23.04.2026 | 31,23 | 31,41 | 31,07 | 31,20 | -0,35% | - |
| 22.04.2026 | 31,26 | 31,32 | 31,07 | 31,31 | 0,10% | - |
| 21.04.2026 | 31,50 | 31,50 | 31,11 | 31,28 | -0,84% | 13,00 |
| 20.04.2026 | 31,56 | 31,59 | 31,37 | 31,55 | -1,45% | - |
| 17.04.2026 | 31,50 | 32,16 | 31,40 | 32,01 | 0,91% | 270,00 |
| 16.04.2026 | 31,88 | 31,88 | 31,62 | 31,72 | 0,54% | - |
| 15.04.2026 | 31,44 | 31,55 | 31,44 | 31,55 | -0,83% | - |
| 14.04.2026 | 31,47 | 31,83 | 31,47 | 31,82 | 0,05% | 244,00 |
| 13.04.2026 | 31,65 | 31,83 | 31,63 | 31,80 | -1,07% | 306,00 |
| 10.04.2026 | 32,11 | 32,16 | 32,01 | 32,15 | -0,96% | - |
| 09.04.2026 | 32,42 | 32,51 | 32,15 | 32,46 | -3,57% | 56,00 |
| 08.04.2026 | 33,40 | 33,74 | 33,35 | 33,66 | 1,69% | 112,00 |
| 07.04.2026 | 33,01 | 33,18 | 32,61 | 33,10 | -0,02% | 44,00 |
| 02.04.2026 | 33,10 | 33,50 | 32,80 | 33,10 | -2,93% | - |
| 01.04.2026 | 34,10 | 34,30 | 33,90 | 34,10 | 1,19% | 352,00 |
| 31.03.2026 | 33,30 | 33,70 | 32,90 | 33,70 | 4,33% | - |
| 30.03.2026 | 32,50 | 32,80 | 32,20 | 32,30 | -0,62% | 224,00 |
| 27.03.2026 | 33,00 | 33,20 | 32,40 | 32,50 | -0,61% | - |
| 26.03.2026 | 32,90 | 33,00 | 32,50 | 32,70 | -1,21% | 3.720,00 |
| 25.03.2026 | 33,00 | 33,40 | 33,00 | 33,10 | 4,75% | - |
| 24.03.2026 | 31,40 | 31,80 | 31,20 | 31,60 | 0,96% | - |
| 23.03.2026 | 30,70 | 31,80 | 30,50 | 31,30 | -0,63% | 869,00 |
| 20.03.2026 | 31,80 | 32,10 | 31,30 | 31,50 | -1,56% | - |
| 19.03.2026 | 31,90 | 32,20 | 31,60 | 32,00 | -0,31% | - |
| 18.03.2026 | 32,70 | 32,80 | 31,70 | 32,10 | 0,94% | - |
| 17.03.2026 | 31,90 | 32,00 | 31,70 | 31,80 | -0,31% | - |
| 16.03.2026 | 31,70 | 32,30 | 31,60 | 31,90 | 0,95% | 30,00 |
| 13.03.2026 | 31,50 | 31,90 | 31,30 | 31,60 | 1,61% | 3.054,00 |
| 12.03.2026 | 31,50 | 31,50 | 30,90 | 31,10 | -3,72% | 5.675,00 |
| 11.03.2026 | 32,40 | 32,40 | 31,90 | 32,30 | 0,00% | - |
| 10.03.2026 | 32,10 | 32,70 | 31,90 | 32,30 | 0,00% | - |
| 09.03.2026 | 31,70 | 32,60 | 31,10 | 32,30 | 0,62% | 66,00 |
| 06.03.2026 | 32,90 | 33,00 | 32,00 | 32,10 | -0,62% | 29,00 |
| 05.03.2026 | 32,90 | 33,10 | 32,10 | 32,30 | 2,54% | 17,00 |
| 04.03.2026 | 31,10 | 31,80 | 30,90 | 31,50 | -2,78% | - |
| 03.03.2026 | 32,70 | 32,70 | 31,80 | 32,40 | -2,11% | 394,00 |
| 02.03.2026 | 33,00 | 33,20 | 32,70 | 33,10 | -1,78% | 14,00 |
| 27.02.2026 | 34,00 | 34,00 | 33,70 | 33,70 | 1,20% | - |
| 26.02.2026 | 33,30 | 33,50 | 33,10 | 33,30 | 1,22% | - |
| 25.02.2026 | 32,50 | 32,90 | 32,50 | 32,90 | 1,86% | 28,00 |
| 24.02.2026 | 32,50 | 32,50 | 32,00 | 32,30 | -0,62% | 77,00 |
| 23.02.2026 | 32,20 | 32,70 | 32,20 | 32,50 | -0,61% | 15,00 |
| 20.02.2026 | 32,50 | 32,70 | 32,30 | 32,70 | 0,62% | - |
| 19.02.2026 | 32,60 | 32,70 | 32,30 | 32,50 | -1,81% | - |
| 18.02.2026 | 33,10 | 33,10 | 32,90 | 33,10 | 1,85% | 23,00 |
| 17.02.2026 | 32,40 | 32,60 | 32,30 | 32,50 | 0,00% | - |
| 16.02.2026 | 32,60 | 32,70 | 32,50 | 32,50 | -1,81% | - |
| 13.02.2026 | 32,70 | 33,10 | 32,60 | 33,10 | 1,22% | 30,00 |
| 12.02.2026 | 33,00 | 33,00 | 32,60 | 32,70 | -0,61% | 206,00 |
| 11.02.2026 | 32,90 | 33,10 | 32,70 | 32,90 | 1,23% | 17,00 |
| 10.02.2026 | 32,20 | 32,70 | 32,10 | 32,50 | 1,25% | 60,00 |
| 09.02.2026 | 31,90 | 32,10 | 31,70 | 32,10 | 0,00% | 54,00 |
| 06.02.2026 | 31,30 | 32,10 | 31,30 | 32,10 | 5,25% | 696,00 |
| 05.02.2026 | 30,80 | 30,80 | 30,50 | 30,50 | 0,99% | 17,00 |
| 04.02.2026 | 30,00 | 30,50 | 30,00 | 30,20 | 1,00% | 180,00 |
| 03.02.2026 | 30,20 | 30,30 | 29,60 | 29,90 | 1,70% | - |
| 02.02.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 1,03% | 68,00 |
| 30.01.2026 | 29,00 | 29,30 | 28,90 | 29,10 | 1,39% | - |
| 29.01.2026 | 28,60 | 28,90 | 28,50 | 28,70 | 1,41% | 62,00 |
| 28.01.2026 | 28,30 | 28,50 | 28,20 | 28,30 | -2,41% | 1.018,00 |
| 27.01.2026 | 29,20 | 29,40 | 28,90 | 29,00 | -1,02% | - |
| 26.01.2026 | 29,60 | 29,60 | 29,10 | 29,30 | -1,01% | - |
| 23.01.2026 | 29,60 | 29,80 | 29,50 | 29,60 | 0,00% | 285,00 |
| 22.01.2026 | 29,80 | 29,80 | 29,40 | 29,60 | -1,66% | 2.600,00 |
| 21.01.2026 | 29,90 | 30,20 | 29,80 | 30,10 | -0,66% | 15,00 |
| 20.01.2026 | 30,60 | 30,60 | 30,20 | 30,30 | -2,26% | - |
| 19.01.2026 | 31,10 | 31,10 | 31,00 | 31,00 | -0,32% | 28,00 |
| 16.01.2026 | 31,00 | 31,30 | 31,00 | 31,10 | -0,64% | - |
| 15.01.2026 | 31,10 | 31,40 | 31,10 | 31,30 | 1,29% | 9,00 |
| 14.01.2026 | 30,60 | 31,10 | 30,60 | 30,90 | -0,32% | - |
| 13.01.2026 | 31,00 | 31,10 | 30,80 | 31,00 | 0,98% | 375,00 |
| 12.01.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -2,23% | 87,00 |
| 09.01.2026 | 30,80 | 31,70 | 30,60 | 31,40 | 2,95% | 753,00 |
| 08.01.2026 | 30,40 | 30,70 | 30,30 | 30,50 | 0,66% | 21,00 |
| 07.01.2026 | 30,20 | 30,50 | 30,20 | 30,30 | 0,00% | 14,00 |
| 06.01.2026 | 30,30 | 30,40 | 30,10 | 30,30 | 2,02% | 258,00 |
| 05.01.2026 | 29,50 | 29,80 | 29,50 | 29,70 | 1,37% | - |
| 02.01.2026 | 29,10 | 29,30 | 29,10 | 29,30 | 0,69% | 15,00 |
| 30.12.2025 | 28,50 | 29,10 | 28,40 | 29,10 | 1,04% | 180,00 |
| 29.12.2025 | 29,00 | 29,30 | 28,30 | 28,80 | -0,69% | - |
| 23.12.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 2,11% | 836,00 |
| 22.12.2025 | 28,40 | 28,60 | 28,30 | 28,40 | -1,73% | 15,00 |
| 19.12.2025 | 28,50 | 28,90 | 28,30 | 28,90 | 0,00% | - |
| 18.12.2025 | 28,40 | 29,10 | 28,40 | 28,90 | 0,70% | 773,00 |
| 17.12.2025 | 29,10 | 29,10 | 28,30 | 28,70 | 1,77% | - |
| 16.12.2025 | 28,40 | 28,70 | 28,10 | 28,20 | -2,42% | 260,00 |
| 15.12.2025 | 28,80 | 29,10 | 28,60 | 28,90 | 4,33% | 185,00 |
| 12.12.2025 | 28,20 | 28,50 | 27,50 | 27,70 | -0,36% | 300,00 |
| 11.12.2025 | 27,40 | 27,90 | 27,40 | 27,80 | -0,36% | - |
| 10.12.2025 | 27,70 | 28,00 | 27,70 | 27,90 | -0,36% | 84,00 |
| 09.12.2025 | 27,80 | 28,20 | 27,70 | 28,00 | 1,45% | 17,00 |
| 08.12.2025 | 27,80 | 27,90 | 27,60 | 27,60 | -0,72% | 14,00 |
| 05.12.2025 | 27,90 | 27,90 | 27,70 | 27,80 | -1,77% | 1.026,00 |