17,354€
0,28%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,35 | 17,39 | 17,26 | 17,30 | -0,02% | - |
| 24.09.2026 | 17,30 | 17,40 | 17,09 | 17,31 | -3,02% | - |
| 23.09.2026 | 18,00 | 18,19 | 17,58 | 17,85 | -2,09% | 984,00 |
| 22.09.2026 | 17,08 | 18,40 | 17,06 | 18,23 | 6,39% | 5.463,00 |
| 21.09.2026 | 16,86 | 17,19 | 16,83 | 17,13 | 2,10% | 1.548,00 |
| 18.09.2026 | 16,71 | 16,89 | 16,67 | 16,78 | 3,14% | 54,00 |
| 17.09.2026 | 16,00 | 16,28 | 15,98 | 16,27 | -2,82% | - |
| 16.09.2026 | 16,48 | 16,85 | 16,36 | 16,74 | 3,67% | 2.245,00 |
| 15.09.2026 | 16,21 | 16,41 | 16,07 | 16,15 | 2,33% | 16,00 |
| 14.09.2026 | 15,99 | 16,09 | 15,75 | 15,78 | -5,91% | 6.632,00 |
| 11.09.2026 | 16,50 | 16,89 | 16,39 | 16,77 | 1,05% | 894,00 |
| 10.09.2026 | 17,00 | 17,12 | 16,58 | 16,60 | -4,79% | 1.695,00 |
| 09.09.2026 | 17,50 | 17,63 | 17,35 | 17,43 | 0,14% | 1.386,00 |
| 08.09.2026 | 17,47 | 17,56 | 17,18 | 17,41 | -5,58% | 135,00 |
| 07.09.2026 | 18,33 | 18,51 | 18,26 | 18,44 | 2,15% | 611,00 |
| 04.09.2026 | 17,81 | 18,23 | 17,72 | 18,05 | 4,12% | 100,00 |
| 03.09.2026 | 17,25 | 17,43 | 17,20 | 17,33 | 1,84% | 1.790,00 |
| 02.09.2026 | 16,90 | 17,08 | 16,49 | 17,02 | -2,17% | 6.904,00 |
| 01.09.2026 | 17,88 | 17,98 | 17,40 | 17,40 | -4,13% | 4.150,00 |
| 31.08.2026 | 18,10 | 18,47 | 18,08 | 18,15 | -2,29% | 56,00 |
| 28.08.2026 | 18,33 | 18,68 | 18,33 | 18,57 | 0,63% | 850,00 |
| 27.08.2026 | 18,51 | 18,75 | 18,34 | 18,45 | 1,11% | 13.035,00 |
| 26.08.2026 | 18,38 | 18,41 | 18,19 | 18,25 | -4,19% | 294,00 |
| 25.08.2026 | 18,96 | 19,29 | 18,87 | 19,05 | 4,04% | 1.050,00 |
| 24.08.2026 | 18,76 | 18,78 | 18,31 | 18,31 | 0,88% | 4.042,00 |
| 21.08.2026 | 18,23 | 18,36 | 18,01 | 18,15 | -2,07% | 980,00 |
| 20.08.2026 | 18,59 | 18,78 | 18,46 | 18,54 | -4,19% | 600,00 |
| 19.08.2026 | 19,12 | 19,82 | 19,03 | 19,35 | 35,48% | - |
| 05.05.2026 | 14,05 | 14,58 | 14,05 | 14,28 | 0,15% | 15.145,00 |
| 04.05.2026 | 13,48 | 14,59 | 13,48 | 14,26 | 4,77% | 5.025,00 |
| 30.04.2026 | 13,22 | 13,65 | 13,10 | 13,61 | 10,42% | 5.986,00 |
| 29.04.2026 | 12,52 | 12,53 | 12,30 | 12,33 | -0,12% | 42,00 |
| 28.04.2026 | 12,65 | 12,68 | 12,31 | 12,34 | -2,85% | 10.000,00 |
| 27.04.2026 | 12,56 | 12,79 | 12,56 | 12,70 | 5,26% | 6.600,00 |
| 24.04.2026 | 12,00 | 12,07 | 11,90 | 12,07 | 4,78% | 10.020,00 |
| 23.04.2026 | 11,61 | 11,70 | 11,30 | 11,52 | -4,95% | 4.760,00 |
| 22.04.2026 | 12,00 | 12,17 | 11,96 | 12,12 | 2,83% | 10.868,00 |
| 21.04.2026 | 11,85 | 12,00 | 11,68 | 11,78 | 3,74% | 42,00 |
| 20.04.2026 | 11,30 | 11,40 | 11,27 | 11,36 | -4,01% | 1.324,00 |
| 17.04.2026 | 11,35 | 11,95 | 11,18 | 11,83 | -6,47% | 6.620,00 |
| 16.04.2026 | 12,64 | 12,71 | 12,19 | 12,65 | 4,10% | 13.790,00 |
| 15.04.2026 | 11,94 | 12,16 | 11,92 | 12,15 | 2,54% | 3.278,00 |
| 14.04.2026 | 11,64 | 11,86 | 11,54 | 11,85 | 0,84% | 39,00 |
| 13.04.2026 | 11,71 | 11,76 | 11,51 | 11,75 | 6,74% | 3.984,00 |
| 10.04.2026 | 11,03 | 11,05 | 10,91 | 11,01 | 4,02% | 1.733,00 |
| 09.04.2026 | 10,57 | 10,67 | 10,37 | 10,59 | 2,22% | 3.713,00 |
| 08.04.2026 | 10,22 | 10,41 | 10,20 | 10,36 | 9,11% | 3.566,00 |
| 07.04.2026 | 9,61 | 9,70 | 9,25 | 9,49 | 0,99% | 82,00 |
| 02.04.2026 | 9,30 | 9,49 | 9,24 | 9,40 | -1,77% | - |
| 01.04.2026 | 9,45 | 9,63 | 9,43 | 9,57 | 2,44% | - |
| 31.03.2026 | 9,15 | 9,37 | 8,98 | 9,34 | -2,54% | 5.888,00 |
| 30.03.2026 | 9,52 | 9,86 | 9,52 | 9,58 | -0,74% | 56,00 |
| 27.03.2026 | 9,90 | 9,90 | 9,65 | 9,65 | -2,27% | 1.100,00 |
| 26.03.2026 | 9,99 | 10,03 | 9,80 | 9,88 | 3,55% | - |
| 25.03.2026 | 9,50 | 9,65 | 9,38 | 9,54 | 5,51% | 5.600,00 |
| 24.03.2026 | 8,90 | 9,09 | 8,82 | 9,04 | 1,01% | - |
| 23.03.2026 | 8,67 | 9,17 | 8,59 | 8,95 | 1,08% | 906,00 |
| 20.03.2026 | 9,21 | 9,26 | 8,43 | 8,85 | -3,81% | 3.108,00 |
| 19.03.2026 | 9,11 | 9,24 | 9,00 | 9,20 | -2,39% | - |
| 18.03.2026 | 9,61 | 9,64 | 9,41 | 9,43 | 6,22% | - |
| 17.03.2026 | 8,86 | 8,98 | 8,78 | 8,88 | -0,85% | 3.600,00 |
| 16.03.2026 | 8,92 | 9,04 | 8,84 | 8,95 | 4,41% | 7.200,00 |
| 13.03.2026 | 8,61 | 8,67 | 8,44 | 8,58 | -2,56% | 4.998,00 |
| 12.03.2026 | 8,92 | 8,92 | 8,71 | 8,80 | -4,84% | 1.960,00 |
| 11.03.2026 | 9,31 | 9,32 | 9,20 | 9,25 | 3,13% | 1.820,00 |
| 10.03.2026 | 8,94 | 9,08 | 8,84 | 8,97 | 2,82% | - |
| 09.03.2026 | 8,40 | 8,77 | 8,34 | 8,72 | -3,45% | 1.785,00 |
| 06.03.2026 | 9,32 | 9,37 | 9,02 | 9,03 | -0,65% | 56,00 |
| 05.03.2026 | 9,32 | 9,43 | 9,06 | 9,09 | 0,68% | - |
| 04.03.2026 | 8,66 | 9,06 | 8,63 | 9,03 | -0,36% | - |
| 03.03.2026 | 9,46 | 9,46 | 8,92 | 9,06 | -5,58% | 1.352,00 |
| 02.03.2026 | 9,66 | 9,66 | 9,50 | 9,60 | -1,87% | 4.164,00 |
| 27.02.2026 | 9,96 | 9,97 | 9,58 | 9,78 | 2,95% | 988,00 |
| 26.02.2026 | 9,52 | 9,59 | 9,40 | 9,50 | 3,56% | 110,00 |
| 25.02.2026 | 8,97 | 9,18 | 8,97 | 9,18 | 1,05% | 2.076,00 |
| 24.02.2026 | 9,07 | 9,14 | 8,97 | 9,08 | 2,37% | 580,00 |
| 23.02.2026 | 8,86 | 8,91 | 8,84 | 8,87 | -0,40% | 1.562,00 |
| 20.02.2026 | 8,88 | 8,93 | 8,83 | 8,91 | 1,04% | 38,00 |
| 19.02.2026 | 8,90 | 8,91 | 8,71 | 8,82 | 3,06% | 1.446,00 |
| 18.02.2026 | 8,53 | 8,59 | 8,50 | 8,55 | -0,12% | 1.935,00 |
| 17.02.2026 | 8,52 | 8,57 | 8,41 | 8,56 | 3,62% | - |
| 16.02.2026 | 8,30 | 8,31 | 8,26 | 8,26 | -2,33% | 60,00 |
| 13.02.2026 | 8,38 | 8,48 | 8,35 | 8,46 | -2,78% | - |
| 12.02.2026 | 8,92 | 8,94 | 8,65 | 8,70 | -6,28% | 580,00 |
| 11.02.2026 | 9,26 | 9,30 | 9,14 | 9,29 | 0,92% | - |
| 10.02.2026 | 9,30 | 9,30 | 9,09 | 9,20 | 1,10% | 23,00 |
| 09.02.2026 | 9,11 | 9,23 | 9,08 | 9,10 | -0,38% | - |
| 06.02.2026 | 8,79 | 9,14 | 8,78 | 9,14 | 5,78% | 806,00 |
| 05.02.2026 | 8,68 | 8,73 | 8,63 | 8,64 | -1,70% | - |
| 04.02.2026 | 8,75 | 8,87 | 8,71 | 8,79 | 0,15% | - |
| 03.02.2026 | 8,80 | 8,90 | 8,66 | 8,77 | 1,60% | - |
| 02.02.2026 | 8,53 | 8,64 | 8,49 | 8,64 | -1,66% | - |
| 30.01.2026 | 8,83 | 8,90 | 8,77 | 8,78 | 1,64% | - |
| 29.01.2026 | 8,64 | 8,70 | 8,54 | 8,64 | 4,07% | 56,00 |
| 28.01.2026 | 8,22 | 8,33 | 8,18 | 8,30 | -1,54% | - |
| 27.01.2026 | 8,49 | 8,53 | 8,42 | 8,43 | -0,55% | 750,00 |
| 26.01.2026 | 8,59 | 8,61 | 8,47 | 8,48 | -5,81% | 6.100,00 |
| 23.01.2026 | 8,91 | 9,00 | 8,86 | 9,00 | -2,62% | - |
| 22.01.2026 | 9,21 | 9,28 | 9,13 | 9,24 | 6,83% | 326,00 |
| 21.01.2026 | 8,57 | 8,70 | 8,53 | 8,65 | 0,64% | 75,00 |