9,295€
-1,42%
Echtzeit-Aktienkurs SUMITOMO CORP.
Bid:
Ask:
Aktienkurse zur SUMITOMO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 9,77 | 9,82 | 9,21 | 9,30 | -1,42% | 5.206,00 |
| 04.11.2026 | 9,36 | 9,46 | 9,30 | 9,43 | -0,57% | 2.579,00 |
| 03.11.2026 | 9,54 | 9,54 | 9,48 | 9,48 | -0,29% | 990,00 |
| 02.11.2026 | 9,38 | 9,51 | 9,38 | 9,51 | -0,27% | 3.426,00 |
| 30.10.2026 | 9,70 | 9,75 | 9,45 | 9,54 | -3,46% | 1.819,00 |
| 29.10.2026 | 9,99 | 10,02 | 9,88 | 9,88 | -1,37% | 9.271,00 |
| 28.10.2026 | 10,09 | 10,16 | 10,01 | 10,02 | -1,76% | 2.026,00 |
| 27.10.2026 | 10,00 | 10,21 | 9,97 | 10,20 | 2,97% | 5.001,00 |
| 26.10.2026 | 9,87 | 9,94 | 9,84 | 9,90 | 3,62% | 3.250,00 |
| 23.10.2026 | 9,59 | 9,62 | 9,51 | 9,56 | -0,53% | 4.069,00 |
| 22.10.2026 | 9,59 | 9,73 | 9,59 | 9,61 | -1,23% | 31.418,00 |
| 21.10.2026 | 9,70 | 9,76 | 9,68 | 9,73 | 0,06% | 1.626,00 |
| 20.10.2026 | 9,58 | 9,72 | 9,57 | 9,72 | -0,47% | 1.787,00 |
| 19.10.2026 | 9,80 | 9,82 | 9,75 | 9,77 | 1,81% | 1.877,00 |
| 16.10.2026 | 9,85 | 9,86 | 9,59 | 9,59 | -2,34% | 3.301,00 |
| 15.10.2026 | 9,82 | 9,82 | 9,82 | 9,82 | 1,55% | - |
| 14.10.2026 | 9,83 | 9,90 | 9,67 | 9,67 | -1,58% | 1.991,00 |
| 13.10.2026 | 9,80 | 9,86 | 9,72 | 9,83 | 2,38% | 1.479,00 |
| 12.10.2026 | 9,64 | 9,64 | 9,60 | 9,60 | -0,21% | - |
| 09.10.2026 | 9,62 | 9,64 | 9,60 | 9,62 | 0,67% | 2.581,00 |
| 08.10.2026 | 9,64 | 9,66 | 9,50 | 9,56 | -0,83% | 6.007,00 |
| 07.10.2026 | 9,68 | 9,70 | 9,56 | 9,64 | -1,27% | 1.337,00 |
| 06.10.2026 | 9,84 | 9,86 | 9,68 | 9,76 | -0,39% | 23.278,00 |
| 05.10.2026 | 9,80 | 9,85 | 9,76 | 9,80 | -0,74% | 1.716,00 |
| 02.10.2026 | 9,81 | 9,91 | 9,75 | 9,87 | 0,33% | 1.693,00 |
| 01.10.2026 | 9,77 | 9,87 | 9,65 | 9,84 | -1,33% | 3.343,00 |
| 30.09.2026 | 10,00 | 10,07 | 9,95 | 9,97 | 2,19% | 5.522,00 |
| 29.09.2026 | 9,71 | 9,77 | 9,63 | 9,76 | -1,76% | 1.693,00 |
| 28.09.2026 | 10,00 | 10,06 | 9,90 | 9,93 | -1,52% | 21.354,00 |
| 25.09.2026 | 9,93 | 10,09 | 9,92 | 10,09 | 3,11% | 1.638,00 |
| 24.09.2026 | 9,90 | 9,91 | 9,76 | 9,78 | -4,58% | 5.453,00 |
| 23.09.2026 | 10,20 | 10,26 | 10,20 | 10,25 | 0,00% | 1.477,00 |
| 22.09.2026 | 10,12 | 10,26 | 10,09 | 10,25 | 1,20% | 4.784,00 |
| 21.09.2026 | 10,10 | 10,18 | 10,07 | 10,13 | 0,83% | 7.679,00 |
| 18.09.2026 | 9,99 | 10,05 | 9,91 | 10,05 | -3,30% | 13.125,00 |
| 17.09.2026 | 10,26 | 10,40 | 10,24 | 10,39 | 4,08% | 5.999,00 |
| 16.09.2026 | 9,94 | 10,13 | 9,89 | 9,98 | 1,20% | 5.707,00 |
| 15.09.2026 | 9,95 | 9,95 | 9,81 | 9,86 | -3,11% | 6.042,00 |
| 14.09.2026 | 10,17 | 10,23 | 10,08 | 10,18 | -1,24% | 1.910,00 |
| 11.09.2026 | 10,20 | 10,32 | 10,17 | 10,31 | 3,18% | 1.320,00 |
| 10.09.2026 | 10,13 | 10,17 | 9,89 | 9,99 | -1,22% | 2.902,00 |
| 09.09.2026 | 10,34 | 10,42 | 10,09 | 10,11 | -1,03% | 1.233,00 |
| 08.09.2026 | 10,47 | 10,49 | 10,00 | 10,22 | -1,02% | 2.486,00 |
| 07.09.2026 | 10,29 | 10,42 | 10,28 | 10,32 | 2,21% | 1.808,00 |
| 04.09.2026 | 10,08 | 10,13 | 9,97 | 10,10 | -0,69% | 8.461,00 |
| 03.09.2026 | 10,15 | 10,21 | 10,03 | 10,17 | 4,81% | 3.795,00 |
| 02.09.2026 | 9,64 | 9,73 | 9,55 | 9,70 | 0,60% | 7.081,00 |
| 01.09.2026 | 9,98 | 10,00 | 9,62 | 9,65 | 0,21% | 981,00 |
| 31.08.2026 | 9,63 | 9,68 | 9,57 | 9,63 | 1,37% | 4.347,00 |
| 28.08.2026 | 9,55 | 9,60 | 9,47 | 9,50 | 0,22% | 1.708,00 |
| 27.08.2026 | 9,39 | 9,49 | 9,29 | 9,47 | 0,35% | 9.831,00 |
| 26.08.2026 | 9,49 | 9,49 | 9,41 | 9,44 | -1,71% | 16.691,00 |
| 25.08.2026 | 9,52 | 9,61 | 9,50 | 9,61 | 0,72% | 144,00 |
| 24.08.2026 | 9,52 | 9,55 | 9,47 | 9,54 | 3,86% | 4.204,00 |
| 21.08.2026 | 9,23 | 9,26 | 9,11 | 9,18 | 0,93% | 3.497,00 |
| 20.08.2026 | 9,13 | 9,20 | 9,09 | 9,10 | -0,50% | 294,00 |
| 19.08.2026 | 9,06 | 9,23 | 9,06 | 9,14 | -75,11% | 3.769,00 |
| 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 |