11,570€
-3,39%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 12,12 | 12,13 | 11,56 | 11,57 | -3,39% | 485,00 |
| 15.10.2026 | 12,01 | 12,01 | 11,94 | 11,98 | -4,51% | 400,00 |
| 14.10.2026 | 13,13 | 13,19 | 12,53 | 12,54 | -3,24% | 2.218,00 |
| 13.10.2026 | 12,96 | 13,03 | 12,85 | 12,96 | -2,03% | 4.221,00 |
| 12.10.2026 | 13,65 | 13,82 | 13,14 | 13,23 | -1,98% | 5.213,00 |
| 09.10.2026 | 13,28 | 13,51 | 13,28 | 13,50 | 1,25% | 3.455,00 |
| 08.10.2026 | 13,55 | 13,80 | 13,27 | 13,33 | -4,61% | 1.615,00 |
| 07.10.2026 | 14,10 | 14,10 | 13,75 | 13,98 | -3,26% | 4.747,00 |
| 06.10.2026 | 14,35 | 14,52 | 14,27 | 14,45 | 4,53% | 5.517,00 |
| 05.10.2026 | 13,85 | 13,99 | 13,76 | 13,82 | -2,08% | 2.206,00 |
| 02.10.2026 | 13,86 | 14,26 | 13,82 | 14,11 | 5,89% | 2.066,00 |
| 01.10.2026 | 13,18 | 13,39 | 12,96 | 13,33 | 3,19% | 2.088,00 |
| 30.09.2026 | 13,05 | 13,18 | 12,89 | 12,92 | 4,55% | 9.800,00 |
| 29.09.2026 | 12,03 | 12,42 | 12,03 | 12,36 | 0,11% | 92,00 |
| 28.09.2026 | 12,34 | 12,46 | 12,17 | 12,34 | -0,72% | 2.419,00 |
| 25.09.2026 | 12,27 | 12,43 | 12,24 | 12,43 | 1,50% | 3.640,00 |
| 24.09.2026 | 12,26 | 12,42 | 11,90 | 12,25 | 4,51% | 8.163,00 |
| 23.09.2026 | 11,85 | 12,10 | 11,71 | 11,72 | -1,30% | 680,00 |
| 22.09.2026 | 11,67 | 11,93 | 11,62 | 11,87 | 1,39% | 677,00 |
| 21.09.2026 | 11,59 | 11,91 | 11,55 | 11,71 | 1,14% | 106,00 |
| 18.09.2026 | 11,54 | 11,65 | 11,49 | 11,58 | -0,81% | 141,00 |
| 17.09.2026 | 11,46 | 11,73 | 11,45 | 11,67 | 0,79% | 1.919,00 |
| 16.09.2026 | 11,35 | 11,65 | 11,23 | 11,58 | 3,74% | 1.354,00 |
| 15.09.2026 | 11,17 | 11,27 | 11,04 | 11,16 | 0,39% | 852,00 |
| 14.09.2026 | 11,30 | 11,30 | 11,09 | 11,12 | -5,71% | 733,00 |
| 11.09.2026 | 11,56 | 11,83 | 11,56 | 11,79 | 1,40% | 590,00 |
| 10.09.2026 | 11,75 | 12,15 | 11,61 | 11,63 | -3,64% | 4.048,00 |
| 09.09.2026 | 12,31 | 12,37 | 11,92 | 12,07 | 1,95% | 1.465,00 |
| 08.09.2026 | 11,81 | 11,99 | 11,57 | 11,84 | -3,65% | 5.729,00 |
| 07.09.2026 | 12,17 | 12,34 | 12,13 | 12,29 | 3,02% | 1.260,00 |
| 04.09.2026 | 11,80 | 11,95 | 11,72 | 11,93 | 2,21% | 927,00 |
| 03.09.2026 | 11,57 | 11,72 | 11,53 | 11,67 | -0,97% | 3.409,00 |
| 02.09.2026 | 11,63 | 11,84 | 11,48 | 11,78 | 1,04% | - |
| 01.09.2026 | 11,95 | 11,98 | 11,62 | 11,66 | -1,82% | 1.566,00 |
| 31.08.2026 | 11,98 | 12,06 | 11,88 | 11,88 | 0,87% | 2.089,00 |
| 28.08.2026 | 11,67 | 11,80 | 11,66 | 11,78 | -3,15% | 220,00 |
| 27.08.2026 | 12,07 | 12,34 | 12,02 | 12,16 | 1,32% | 2.297,00 |
| 26.08.2026 | 11,94 | 12,08 | 11,89 | 12,00 | 0,84% | 27,00 |
| 25.08.2026 | 11,84 | 12,01 | 11,64 | 11,90 | 2,96% | 823,00 |
| 24.08.2026 | 11,62 | 11,71 | 11,11 | 11,56 | -1,58% | 4.049,00 |
| 21.08.2026 | 11,71 | 11,92 | 11,71 | 11,74 | -0,77% | 497,00 |
| 20.08.2026 | 11,86 | 11,99 | 11,83 | 11,84 | -2,70% | 174,00 |
| 19.08.2026 | 12,00 | 12,41 | 11,93 | 12,16 | -78,01% | 2.194,00 |
| 05.05.2026 | 54,18 | 55,41 | 53,51 | 55,32 | 1,99% | 2.453,00 |
| 04.05.2026 | 55,45 | 55,45 | 53,44 | 54,24 | -4,43% | 2.317,00 |
| 30.04.2026 | 53,92 | 57,11 | 53,89 | 56,76 | 6,42% | 575,00 |
| 29.04.2026 | 54,56 | 54,56 | 53,33 | 53,33 | 0,55% | 382,00 |
| 28.04.2026 | 54,37 | 54,63 | 52,92 | 53,04 | -0,28% | 671,00 |
| 27.04.2026 | 53,59 | 53,94 | 52,95 | 53,19 | -2,83% | 3.434,00 |
| 24.04.2026 | 54,55 | 54,82 | 53,98 | 54,74 | 1,34% | 2.732,00 |
| 23.04.2026 | 54,40 | 55,00 | 53,70 | 54,02 | -7,85% | 1.866,00 |
| 22.04.2026 | 56,83 | 58,63 | 56,83 | 58,62 | 8,12% | 1.670,00 |
| 21.04.2026 | 54,60 | 55,04 | 53,56 | 54,22 | 0,68% | 1.339,00 |
| 20.04.2026 | 53,60 | 53,93 | 53,06 | 53,85 | -2,36% | 355,00 |
| 17.04.2026 | 53,43 | 55,65 | 53,22 | 55,15 | 2,95% | 922,00 |
| 16.04.2026 | 53,98 | 54,18 | 53,24 | 53,57 | 4,47% | 1.434,00 |
| 15.04.2026 | 51,06 | 51,51 | 50,65 | 51,28 | -5,91% | 1.302,00 |
| 14.04.2026 | 53,69 | 54,53 | 53,39 | 54,50 | -0,40% | 3.257,00 |
| 13.04.2026 | 53,36 | 54,75 | 52,86 | 54,72 | -4,95% | 2.972,00 |
| 10.04.2026 | 56,72 | 57,62 | 56,33 | 57,57 | 1,67% | 2.037,00 |
| 09.04.2026 | 56,05 | 56,81 | 55,26 | 56,63 | -0,45% | 402,00 |
| 08.04.2026 | 56,03 | 57,79 | 55,70 | 56,88 | 12,94% | 2.404,00 |
| 07.04.2026 | 50,28 | 50,54 | 48,85 | 50,37 | -0,07% | 1.596,00 |
| 02.04.2026 | 49,10 | 51,00 | 48,90 | 50,40 | -3,54% | 668,00 |
| 01.04.2026 | 50,05 | 53,25 | 49,80 | 52,25 | 8,85% | 1.369,00 |
| 31.03.2026 | 46,60 | 48,20 | 45,50 | 48,00 | 0,00% | 652,00 |
| 30.03.2026 | 48,50 | 49,75 | 47,80 | 48,00 | -2,64% | 450,00 |
| 27.03.2026 | 50,75 | 51,00 | 48,90 | 49,30 | -6,10% | 847,00 |
| 26.03.2026 | 53,50 | 53,50 | 51,75 | 52,50 | -5,41% | 1.452,00 |
| 25.03.2026 | 55,50 | 56,25 | 54,75 | 55,50 | 3,26% | 2.538,00 |
| 24.03.2026 | 52,00 | 54,50 | 51,50 | 53,75 | 2,87% | 2.293,00 |
| 23.03.2026 | 49,95 | 53,50 | 49,00 | 52,25 | 2,35% | 2.291,00 |
| 20.03.2026 | 53,50 | 54,25 | 48,80 | 51,05 | -5,02% | 3.090,00 |
| 19.03.2026 | 54,25 | 55,25 | 53,00 | 53,75 | 0,47% | 1.835,00 |
| 18.03.2026 | 54,50 | 55,00 | 53,00 | 53,50 | 1,90% | 537,00 |
| 17.03.2026 | 51,75 | 53,25 | 51,75 | 52,50 | -6,25% | 1.653,00 |
| 16.03.2026 | 56,00 | 57,00 | 55,50 | 56,00 | 0,00% | 1.956,00 |
| 13.03.2026 | 56,50 | 57,75 | 56,00 | 56,00 | 2,75% | 3.954,00 |
| 12.03.2026 | 57,00 | 57,50 | 54,50 | 54,50 | -5,22% | 3.380,00 |
| 11.03.2026 | 58,50 | 59,00 | 56,25 | 57,50 | 3,14% | 1.919,00 |
| 10.03.2026 | 55,00 | 58,25 | 54,00 | 55,75 | 6,19% | 1.634,00 |
| 09.03.2026 | 49,30 | 53,00 | 49,10 | 52,50 | -0,47% | 3.011,00 |
| 06.03.2026 | 54,00 | 54,75 | 51,75 | 52,75 | -2,31% | 2.033,00 |
| 05.03.2026 | 54,75 | 55,00 | 54,00 | 54,00 | -4,42% | 1.762,00 |
| 04.03.2026 | 54,25 | 56,50 | 53,75 | 56,50 | 1,35% | 1.728,00 |
| 03.03.2026 | 55,50 | 57,00 | 50,30 | 55,75 | -5,11% | 4.436,00 |
| 02.03.2026 | 59,00 | 59,25 | 58,00 | 58,75 | 3,52% | 1.673,00 |
| 27.02.2026 | 56,75 | 57,75 | 56,00 | 56,75 | 3,65% | 318,00 |
| 26.02.2026 | 55,50 | 57,75 | 54,25 | 54,75 | -8,75% | 4.126,00 |
| 25.02.2026 | 58,75 | 60,50 | 58,50 | 60,00 | 3,00% | 1.577,00 |
| 24.02.2026 | 56,50 | 59,25 | 56,25 | 58,25 | 7,37% | 2.835,00 |
| 23.02.2026 | 54,50 | 55,25 | 54,00 | 54,25 | 0,00% | 274,00 |
| 20.02.2026 | 54,00 | 55,25 | 53,00 | 54,25 | 7,43% | 2.056,00 |
| 19.02.2026 | 51,50 | 51,50 | 49,80 | 50,50 | 5,21% | 1.087,00 |
| 18.02.2026 | 48,30 | 48,50 | 48,00 | 48,00 | 0,42% | 873,00 |
| 17.02.2026 | 48,20 | 48,20 | 47,60 | 47,80 | 0,63% | 102,00 |
| 16.02.2026 | 47,60 | 47,70 | 47,40 | 47,50 | -0,21% | 813,00 |
| 13.02.2026 | 47,40 | 47,70 | 47,20 | 47,60 | -1,65% | 1.982,00 |
| 12.02.2026 | 48,40 | 48,70 | 48,00 | 48,40 | -1,83% | 936,00 |
| 11.02.2026 | 48,80 | 49,30 | 47,90 | 49,30 | 2,49% | 1.580,00 |