57,900€
6,12%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 58,21 | 58,48 | 58,21 | 58,38 | 7,00% | 15,00 |
| 08.09.2026 | 55,55 | 55,66 | 54,45 | 54,56 | -0,80% | - |
| 07.09.2026 | 54,95 | 55,29 | 54,71 | 55,00 | -2,38% | - |
| 04.09.2026 | 55,46 | 56,50 | 55,20 | 56,34 | -1,47% | - |
| 03.09.2026 | 55,70 | 57,34 | 55,44 | 57,18 | 2,44% | 71,00 |
| 02.09.2026 | 54,63 | 56,50 | 53,59 | 55,82 | -5,79% | 4.190,00 |
| 01.09.2026 | 61,35 | 61,41 | 58,93 | 59,25 | -0,32% | 1.500,00 |
| 31.08.2026 | 60,08 | 60,34 | 59,34 | 59,44 | -3,24% | 1.878,00 |
| 28.08.2026 | 62,13 | 62,58 | 61,22 | 61,43 | 0,92% | 600,00 |
| 27.08.2026 | 61,45 | 61,75 | 60,49 | 60,87 | -1,95% | 480,00 |
| 26.08.2026 | 62,42 | 62,58 | 61,62 | 62,08 | 1,17% | 439,00 |
| 25.08.2026 | 60,38 | 61,44 | 60,13 | 61,36 | -0,47% | - |
| 24.08.2026 | 61,61 | 62,07 | 61,22 | 61,65 | 6,00% | 207,00 |
| 21.08.2026 | 56,91 | 58,36 | 56,91 | 58,16 | 2,99% | 260,00 |
| 20.08.2026 | 56,77 | 56,84 | 56,03 | 56,47 | 4,71% | - |
| 19.08.2026 | 52,29 | 54,29 | 52,01 | 53,93 | 3,89% | 30,00 |
| 05.05.2026 | 51,56 | 51,91 | 51,45 | 51,91 | 1,21% | 16,00 |
| 04.05.2026 | 51,71 | 51,86 | 51,16 | 51,29 | -0,70% | 111,00 |
| 30.04.2026 | 50,17 | 51,83 | 49,87 | 51,65 | 1,85% | 189,00 |
| 29.04.2026 | 51,67 | 51,69 | 50,71 | 50,71 | -0,43% | 15,00 |
| 28.04.2026 | 51,93 | 51,99 | 50,67 | 50,93 | -0,08% | - |
| 27.04.2026 | 51,44 | 51,63 | 50,84 | 50,97 | -2,97% | 486,00 |
| 24.04.2026 | 52,19 | 52,77 | 51,89 | 52,53 | 1,04% | - |
| 23.04.2026 | 52,25 | 52,62 | 51,43 | 51,99 | -3,69% | 383,00 |
| 22.04.2026 | 53,50 | 54,00 | 53,32 | 53,98 | -0,44% | - |
| 21.04.2026 | 54,51 | 54,89 | 53,65 | 54,22 | -0,15% | - |
| 20.04.2026 | 53,90 | 54,30 | 53,63 | 54,30 | -3,24% | 496,00 |
| 17.04.2026 | 54,78 | 56,71 | 54,35 | 56,12 | -3,90% | 557,00 |
| 16.04.2026 | 58,82 | 58,94 | 57,87 | 58,40 | 1,97% | 1.240,00 |
| 15.04.2026 | 55,89 | 57,27 | 55,85 | 57,27 | 1,49% | 6.956,00 |
| 14.04.2026 | 55,14 | 56,45 | 55,14 | 56,43 | 4,23% | 1.770,00 |
| 13.04.2026 | 52,88 | 54,16 | 52,74 | 54,14 | -0,02% | 17,00 |
| 10.04.2026 | 53,82 | 54,17 | 53,45 | 54,15 | -0,09% | 58,00 |
| 09.04.2026 | 53,51 | 54,36 | 53,22 | 54,20 | -4,53% | 354,00 |
| 08.04.2026 | 55,89 | 57,37 | 55,80 | 56,77 | 8,40% | 2.160,00 |
| 07.04.2026 | 51,80 | 52,56 | 50,89 | 52,37 | 3,70% | 1.248,00 |
| 02.04.2026 | 50,30 | 51,50 | 49,40 | 50,50 | -5,61% | 350,00 |
| 01.04.2026 | 52,50 | 54,00 | 52,00 | 53,50 | 6,15% | 706,00 |
| 31.03.2026 | 49,30 | 50,40 | 48,00 | 50,40 | 2,23% | 2.435,00 |
| 30.03.2026 | 50,05 | 51,00 | 49,20 | 49,30 | 1,23% | 1.118,00 |
| 27.03.2026 | 51,00 | 51,00 | 48,50 | 48,70 | -1,22% | 1.859,00 |
| 26.03.2026 | 50,40 | 50,50 | 48,90 | 49,30 | -2,18% | 36,00 |
| 25.03.2026 | 50,40 | 51,00 | 49,70 | 50,40 | 2,65% | 526,00 |
| 24.03.2026 | 48,50 | 49,65 | 47,90 | 49,10 | 4,69% | 2.845,00 |
| 23.03.2026 | 45,40 | 47,90 | 44,60 | 46,90 | -1,68% | 958,00 |
| 20.03.2026 | 48,80 | 49,20 | 47,50 | 47,70 | -2,25% | - |
| 19.03.2026 | 50,05 | 50,10 | 46,80 | 48,80 | -7,92% | 1.469,00 |
| 18.03.2026 | 54,50 | 55,00 | 53,00 | 53,00 | 1,92% | 1.007,00 |
| 17.03.2026 | 52,00 | 52,00 | 51,00 | 52,00 | -2,35% | 1.935,00 |
| 16.03.2026 | 53,00 | 54,00 | 52,75 | 53,25 | -2,29% | 1.700,00 |
| 13.03.2026 | 53,75 | 54,75 | 53,25 | 54,50 | 1,40% | 95,00 |
| 12.03.2026 | 55,00 | 55,25 | 53,75 | 53,75 | -4,44% | 2.332,00 |
| 11.03.2026 | 57,00 | 57,00 | 56,25 | 56,25 | 0,45% | 1.820,00 |
| 10.03.2026 | 55,25 | 58,50 | 54,75 | 56,00 | 5,66% | 3.160,00 |
| 09.03.2026 | 50,95 | 53,00 | 49,55 | 53,00 | -2,30% | 2.192,00 |
| 06.03.2026 | 55,50 | 55,75 | 54,25 | 54,25 | -1,36% | 696,00 |
| 05.03.2026 | 57,75 | 60,25 | 55,00 | 55,00 | -12,35% | 1.281,00 |
| 04.03.2026 | 58,75 | 63,75 | 58,50 | 62,75 | -3,09% | 2.055,00 |
| 03.03.2026 | 64,75 | 64,75 | 56,50 | 64,75 | -8,48% | 2.267,00 |
| 02.03.2026 | 70,75 | 71,25 | 70,25 | 70,75 | 3,28% | 5.236,00 |
| 27.02.2026 | 69,00 | 69,25 | 68,00 | 68,50 | 12,76% | 497,00 |
| 26.02.2026 | 60,75 | 61,75 | 60,50 | 60,75 | -4,71% | 2.499,00 |
| 25.02.2026 | 63,25 | 68,75 | 62,75 | 63,75 | 8,97% | 3.157,00 |
| 24.02.2026 | 58,75 | 59,75 | 58,00 | 58,50 | 6,85% | 2.999,00 |
| 23.02.2026 | 55,00 | 55,25 | 54,75 | 54,75 | 0,46% | 562,00 |
| 20.02.2026 | 54,75 | 54,75 | 53,75 | 54,50 | 0,00% | 2.622,00 |
| 19.02.2026 | 54,25 | 55,00 | 54,00 | 54,50 | 0,00% | 180,00 |
| 18.02.2026 | 53,50 | 54,75 | 53,25 | 54,50 | 6,86% | 120,00 |
| 17.02.2026 | 52,00 | 52,00 | 50,50 | 51,00 | -3,77% | 3.260,00 |
| 16.02.2026 | 53,50 | 53,75 | 53,00 | 53,00 | -3,64% | 192,00 |
| 13.02.2026 | 55,00 | 55,00 | 54,50 | 55,00 | -6,38% | 345,00 |
| 12.02.2026 | 59,75 | 60,25 | 58,50 | 58,75 | 4,44% | 3.768,00 |
| 11.02.2026 | 56,50 | 56,75 | 55,50 | 56,25 | 0,45% | 242,00 |
| 10.02.2026 | 55,25 | 57,50 | 53,50 | 56,00 | 5,66% | 3.300,00 |
| 09.02.2026 | 51,00 | 53,00 | 50,50 | 53,00 | 12,05% | 711,00 |
| 06.02.2026 | 47,10 | 47,90 | 46,70 | 47,30 | 0,42% | 720,00 |
| 05.02.2026 | 47,70 | 47,70 | 45,90 | 47,10 | -7,65% | 2.203,00 |
| 04.02.2026 | 49,95 | 52,00 | 49,30 | 51,00 | 6,03% | 3.611,00 |
| 03.02.2026 | 47,90 | 48,10 | 47,20 | 48,10 | 1,05% | 1.259,00 |
| 02.02.2026 | 45,20 | 48,00 | 43,30 | 47,60 | -1,45% | 3.429,00 |
| 30.01.2026 | 51,25 | 51,25 | 48,00 | 48,30 | -8,87% | 944,00 |
| 29.01.2026 | 53,50 | 56,25 | 52,50 | 53,00 | 7,72% | 1.489,00 |
| 28.01.2026 | 49,10 | 49,40 | 49,00 | 49,20 | 2,71% | 1.011,00 |
| 27.01.2026 | 47,80 | 51,25 | 47,80 | 47,90 | 2,13% | 3.355,00 |
| 26.01.2026 | 46,80 | 47,80 | 46,70 | 46,90 | 2,40% | 3.712,00 |
| 23.01.2026 | 45,40 | 46,00 | 45,10 | 45,80 | 4,57% | 105,00 |
| 22.01.2026 | 43,90 | 43,90 | 43,30 | 43,80 | -4,78% | 543,00 |
| 21.01.2026 | 45,40 | 46,30 | 45,30 | 46,00 | 5,75% | 2.092,00 |
| 20.01.2026 | 43,80 | 43,80 | 43,30 | 43,50 | 1,87% | 312,00 |
| 19.01.2026 | 42,60 | 43,30 | 42,50 | 42,70 | 0,71% | - |
| 16.01.2026 | 42,30 | 42,60 | 42,30 | 42,40 | -1,62% | 95,00 |
| 15.01.2026 | 42,60 | 44,00 | 42,60 | 43,10 | 0,70% | 1.540,00 |
| 14.01.2026 | 42,10 | 42,90 | 42,10 | 42,80 | 5,94% | 241,00 |
| 13.01.2026 | 40,20 | 40,60 | 40,20 | 40,40 | 0,50% | 1.050,00 |
| 12.01.2026 | 39,50 | 40,90 | 39,40 | 40,20 | 1,77% | 515,00 |
| 09.01.2026 | 39,00 | 40,10 | 39,00 | 39,50 | 1,54% | 900,00 |
| 08.01.2026 | 38,50 | 38,90 | 38,40 | 38,90 | 0,00% | - |
| 07.01.2026 | 39,10 | 39,40 | 38,80 | 38,90 | 0,52% | 6.408,00 |
| 06.01.2026 | 38,00 | 38,70 | 38,00 | 38,70 | 7,50% | 128,00 |
| 05.01.2026 | 36,10 | 36,20 | 36,00 | 36,00 | 2,56% | 942,00 |