40,040€
3,52%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,60 | 36,99 | 35,71 | 36,74 | -0,61% | 1.667,00 |
| 04.05.2026 | 32,25 | 37,73 | 32,25 | 36,96 | 16,93% | 2.264,00 |
| 30.04.2026 | 31,11 | 32,08 | 30,97 | 31,61 | 3,06% | 4.802,00 |
| 29.04.2026 | 31,07 | 31,07 | 30,67 | 30,67 | -1,02% | 534,00 |
| 28.04.2026 | 31,01 | 31,28 | 30,06 | 30,99 | 1,99% | 5.586,00 |
| 27.04.2026 | 30,42 | 30,57 | 30,25 | 30,38 | -2,08% | 2.911,00 |
| 24.04.2026 | 31,10 | 31,15 | 30,84 | 31,03 | 0,94% | 1.135,00 |
| 23.04.2026 | 30,89 | 31,04 | 30,54 | 30,74 | -1,47% | 4.965,00 |
| 22.04.2026 | 31,06 | 31,33 | 30,94 | 31,20 | -1,79% | 1.419,00 |
| 21.04.2026 | 32,06 | 32,10 | 31,60 | 31,77 | -1,46% | 1.189,00 |
| 20.04.2026 | 32,10 | 32,32 | 32,01 | 32,24 | -1,86% | 550,00 |
| 17.04.2026 | 32,00 | 33,01 | 31,96 | 32,85 | 1,08% | 1.303,00 |
| 16.04.2026 | 32,53 | 32,70 | 32,34 | 32,50 | -0,25% | 437,00 |
| 15.04.2026 | 32,38 | 32,58 | 32,38 | 32,58 | -0,93% | 557,00 |
| 14.04.2026 | 32,43 | 32,97 | 32,42 | 32,88 | 0,41% | 3.748,00 |
| 13.04.2026 | 32,35 | 32,92 | 32,29 | 32,75 | -0,44% | 536,00 |
| 10.04.2026 | 32,89 | 33,05 | 32,64 | 32,89 | -2,75% | 972,00 |
| 09.04.2026 | 33,63 | 33,96 | 33,44 | 33,82 | -0,89% | 583,00 |
| 08.04.2026 | 33,83 | 34,27 | 33,49 | 34,13 | 3,75% | 1.103,00 |
| 07.04.2026 | 32,83 | 33,09 | 32,26 | 32,89 | -0,42% | 1.575,00 |
| 02.04.2026 | 32,64 | 33,15 | 32,41 | 33,03 | -2,48% | 540,00 |
| 01.04.2026 | 33,66 | 34,31 | 33,49 | 33,87 | 4,44% | 701,00 |
| 31.03.2026 | 31,95 | 32,44 | 31,42 | 32,43 | 1,53% | 907,00 |
| 30.03.2026 | 31,92 | 32,30 | 31,59 | 31,94 | 1,19% | 3.783,00 |
| 27.03.2026 | 32,24 | 32,25 | 31,47 | 31,57 | 0,05% | 1.639,00 |
| 26.03.2026 | 31,93 | 32,05 | 31,41 | 31,55 | -0,79% | 1.276,00 |
| 25.03.2026 | 31,66 | 31,92 | 31,54 | 31,80 | 1,35% | 1.075,00 |
| 24.03.2026 | 31,07 | 31,58 | 30,86 | 31,38 | 2,90% | 2.304,00 |
| 23.03.2026 | 29,57 | 31,00 | 29,13 | 30,49 | 1,38% | 2.335,00 |
| 20.03.2026 | 31,04 | 31,18 | 29,70 | 30,08 | -3,11% | 7.730,00 |
| 19.03.2026 | 31,15 | 31,21 | 30,60 | 31,04 | -3,45% | 1.873,00 |
| 18.03.2026 | 32,50 | 32,50 | 31,99 | 32,15 | 2,67% | 872,00 |
| 17.03.2026 | 31,20 | 31,70 | 31,12 | 31,32 | 0,50% | 906,00 |
| 16.03.2026 | 30,97 | 31,27 | 30,84 | 31,16 | 2,43% | 662,00 |
| 13.03.2026 | 30,45 | 30,68 | 30,26 | 30,42 | -0,13% | 1.754,00 |
| 12.03.2026 | 30,51 | 30,57 | 30,27 | 30,46 | -2,68% | 3.208,00 |
| 11.03.2026 | 31,33 | 31,48 | 31,08 | 31,30 | -2,46% | 923,00 |
| 10.03.2026 | 31,38 | 32,38 | 31,38 | 32,09 | 4,61% | 1.961,00 |
| 09.03.2026 | 30,48 | 31,13 | 29,99 | 30,68 | 0,33% | 588,00 |
| 06.03.2026 | 32,14 | 32,27 | 30,05 | 30,58 | -5,65% | 3.794,00 |
| 05.03.2026 | 32,68 | 33,04 | 32,22 | 32,41 | -3,97% | 2.450,00 |
| 04.03.2026 | 32,00 | 33,75 | 31,96 | 33,75 | 0,46% | 1.237,00 |
| 03.03.2026 | 34,52 | 34,58 | 31,82 | 33,59 | -5,51% | 6.648,00 |
| 02.03.2026 | 35,68 | 35,75 | 35,11 | 35,55 | -0,41% | 2.225,00 |
| 27.02.2026 | 35,75 | 36,21 | 35,67 | 35,70 | 2,42% | 690,00 |
| 26.02.2026 | 34,88 | 35,11 | 34,69 | 34,85 | -1,22% | 879,00 |
| 25.02.2026 | 34,90 | 35,31 | 34,87 | 35,28 | 1,92% | 969,00 |
| 24.02.2026 | 34,61 | 34,87 | 34,26 | 34,62 | -1,20% | 898,00 |
| 23.02.2026 | 35,21 | 35,22 | 35,00 | 35,04 | -0,31% | 1.038,00 |
| 20.02.2026 | 35,11 | 35,82 | 34,43 | 35,15 | -2,90% | 1.869,00 |
| 19.02.2026 | 36,32 | 36,34 | 35,96 | 36,20 | -0,71% | 1.302,00 |
| 18.02.2026 | 36,13 | 36,89 | 36,00 | 36,46 | 0,14% | 1.393,00 |
| 17.02.2026 | 35,76 | 36,47 | 35,75 | 36,41 | 2,33% | 1.311,00 |
| 16.02.2026 | 35,97 | 36,00 | 35,31 | 35,58 | -3,49% | 437,00 |
| 13.02.2026 | 36,56 | 37,01 | 36,44 | 36,86 | 0,22% | 1.588,00 |
| 12.02.2026 | 36,93 | 37,59 | 36,39 | 36,78 | 1,27% | 3.773,00 |
| 11.02.2026 | 36,09 | 36,68 | 35,81 | 36,32 | 1,55% | 3.047,00 |
| 10.02.2026 | 35,03 | 35,82 | 34,87 | 35,77 | 4,16% | 3.666,00 |
| 09.02.2026 | 34,12 | 34,59 | 34,07 | 34,34 | 2,65% | 816,00 |
| 06.02.2026 | 32,81 | 33,87 | 32,68 | 33,45 | 4,42% | 5.869,00 |
| 05.02.2026 | 32,59 | 32,59 | 31,09 | 32,04 | -5,00% | 9.649,00 |
| 04.02.2026 | 33,25 | 34,57 | 33,18 | 33,72 | -2,05% | 940,00 |
| 03.02.2026 | 34,35 | 34,60 | 33,70 | 34,43 | 3,12% | 1.731,00 |
| 02.02.2026 | 33,14 | 33,44 | 32,97 | 33,39 | -2,54% | 3.252,00 |
| 30.01.2026 | 34,25 | 34,34 | 34,11 | 34,26 | -0,46% | 2.955,00 |
| 29.01.2026 | 34,42 | 34,45 | 33,61 | 34,42 | 0,86% | 763,00 |
| 28.01.2026 | 34,20 | 34,26 | 34,01 | 34,12 | 0,95% | 791,00 |
| 27.01.2026 | 33,87 | 34,00 | 33,72 | 33,80 | 2,35% | 1.288,00 |
| 26.01.2026 | 33,19 | 33,32 | 32,89 | 33,03 | -2,49% | 579,00 |
| 23.01.2026 | 33,76 | 34,01 | 33,74 | 33,87 | -0,40% | 2.453,00 |
| 22.01.2026 | 33,86 | 34,02 | 33,81 | 34,01 | -2,62% | 796,00 |
| 21.01.2026 | 33,68 | 35,29 | 33,58 | 34,92 | 4,55% | 3.688,00 |
| 20.01.2026 | 33,80 | 33,81 | 32,17 | 33,40 | -1,65% | 2.553,00 |
| 19.01.2026 | 33,97 | 34,32 | 33,80 | 33,96 | -1,98% | 1.367,00 |
| 16.01.2026 | 34,30 | 34,79 | 34,29 | 34,65 | 2,58% | 2.220,00 |
| 15.01.2026 | 33,19 | 34,59 | 33,18 | 33,78 | 4,66% | 1.158,00 |
| 14.01.2026 | 32,22 | 32,95 | 32,20 | 32,27 | 0,08% | 1.281,00 |
| 13.01.2026 | 32,07 | 32,53 | 32,02 | 32,25 | 0,40% | 1.158,00 |
| 12.01.2026 | 31,59 | 32,18 | 31,43 | 32,12 | 1,20% | 3.822,00 |
| 09.01.2026 | 30,89 | 31,84 | 30,84 | 31,74 | 1,80% | 489,00 |
| 08.01.2026 | 30,80 | 31,43 | 30,77 | 31,18 | 0,23% | 1.301,00 |
| 07.01.2026 | 30,96 | 31,60 | 30,91 | 31,11 | 0,14% | 1.473,00 |
| 06.01.2026 | 31,14 | 31,15 | 30,99 | 31,06 | 1,27% | 1.322,00 |
| 05.01.2026 | 30,29 | 30,69 | 30,28 | 30,67 | 3,42% | 2.288,00 |
| 02.01.2026 | 29,59 | 29,67 | 29,51 | 29,66 | -0,02% | 1.157,00 |
| 30.12.2025 | 29,59 | 29,92 | 29,33 | 29,66 | -1,87% | 373,00 |
| 29.12.2025 | 29,91 | 31,05 | 29,80 | 30,23 | 1,55% | 1.612,00 |
| 23.12.2025 | 29,74 | 30,12 | 29,62 | 29,77 | 1,14% | 1.388,00 |
| 22.12.2025 | 29,40 | 29,83 | 29,28 | 29,43 | -0,59% | 720,00 |
| 19.12.2025 | 29,64 | 29,69 | 29,39 | 29,61 | 1,30% | 377,00 |
| 18.12.2025 | 29,05 | 29,34 | 29,03 | 29,23 | 0,57% | 1.079,00 |
| 17.12.2025 | 29,17 | 29,17 | 28,84 | 29,06 | -0,99% | 4.691,00 |
| 16.12.2025 | 29,09 | 29,37 | 28,99 | 29,35 | -2,13% | 2.523,00 |
| 15.12.2025 | 29,61 | 30,09 | 29,49 | 29,99 | 2,02% | 898,00 |
| 12.12.2025 | 29,56 | 29,63 | 29,28 | 29,40 | 1,10% | 1.842,00 |
| 11.12.2025 | 28,98 | 29,29 | 28,89 | 29,08 | 2,94% | 4.108,00 |
| 10.12.2025 | 28,23 | 28,29 | 28,12 | 28,25 | 1,58% | 1.912,00 |
| 09.12.2025 | 27,89 | 28,01 | 27,80 | 27,81 | -0,02% | 1.259,00 |
| 08.12.2025 | 27,93 | 27,96 | 27,71 | 27,81 | 2,28% | 1.655,00 |
| 05.12.2025 | 27,24 | 27,26 | 27,16 | 27,19 | -2,11% | 920,00 |