66,845€
3,88%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 47,20 | 48,60 | 47,00 | 48,10 | 3,44% | 1.339,00 |
| 09.02.2026 | 44,90 | 47,50 | 44,90 | 46,50 | 13,41% | 6.987,00 |
| 06.02.2026 | 40,60 | 42,00 | 40,40 | 41,00 | 2,24% | 1.099,00 |
| 05.02.2026 | 40,30 | 40,40 | 39,80 | 40,10 | -4,75% | 2.665,00 |
| 04.02.2026 | 42,00 | 42,80 | 41,90 | 42,10 | 1,45% | 2.237,00 |
| 03.02.2026 | 42,00 | 42,20 | 40,90 | 41,50 | 8,07% | 1.410,00 |
| 02.02.2026 | 36,90 | 38,40 | 36,70 | 38,40 | 4,07% | 1.550,00 |
| 30.01.2026 | 36,70 | 37,00 | 36,60 | 36,90 | -1,34% | 234,00 |
| 29.01.2026 | 37,30 | 37,70 | 36,70 | 37,40 | -2,60% | 847,00 |
| 28.01.2026 | 38,30 | 38,80 | 38,20 | 38,40 | 5,79% | 2.158,00 |
| 27.01.2026 | 36,40 | 36,70 | 36,10 | 36,30 | 1,40% | 3.439,00 |
| 26.01.2026 | 36,00 | 36,00 | 35,70 | 35,80 | -1,92% | 598,00 |
| 23.01.2026 | 36,20 | 36,60 | 36,00 | 36,50 | 0,83% | 868,00 |
| 22.01.2026 | 35,90 | 36,30 | 35,80 | 36,20 | 1,40% | - |
| 21.01.2026 | 36,00 | 36,30 | 35,70 | 35,70 | 0,85% | 2.519,00 |
| 20.01.2026 | 35,50 | 35,60 | 34,80 | 35,40 | -3,28% | 200,00 |
| 19.01.2026 | 36,70 | 36,90 | 36,60 | 36,60 | -1,08% | 2.050,00 |
| 16.01.2026 | 37,20 | 37,30 | 37,00 | 37,00 | 1,93% | 280,00 |
| 15.01.2026 | 36,20 | 36,80 | 36,20 | 36,30 | 3,71% | 1.929,00 |
| 14.01.2026 | 34,90 | 35,20 | 34,70 | 35,00 | 0,57% | 187,00 |
| 13.01.2026 | 34,80 | 35,50 | 34,80 | 34,80 | -1,69% | 455,00 |
| 12.01.2026 | 35,30 | 35,40 | 34,40 | 35,40 | -0,56% | 202,00 |
| 09.01.2026 | 34,90 | 36,20 | 34,30 | 35,60 | 2,30% | 4.480,00 |
| 08.01.2026 | 34,90 | 35,00 | 34,60 | 34,80 | -4,66% | 935,00 |
| 07.01.2026 | 36,40 | 36,60 | 36,20 | 36,50 | 3,99% | 697,00 |
| 06.01.2026 | 35,30 | 35,50 | 34,80 | 35,10 | -5,14% | 328,00 |
| 05.01.2026 | 37,00 | 37,20 | 36,70 | 37,00 | 6,02% | 1.120,00 |
| 02.01.2026 | 35,10 | 35,30 | 34,70 | 34,90 | 0,29% | 2.603,00 |
| 30.12.2025 | 34,60 | 34,90 | 34,20 | 34,80 | 1,16% | 140,00 |
| 29.12.2025 | 34,10 | 34,50 | 34,10 | 34,40 | -4,71% | 346,00 |
| 23.12.2025 | 35,90 | 36,50 | 35,70 | 36,10 | -0,55% | 654,00 |
| 22.12.2025 | 36,40 | 36,90 | 36,10 | 36,30 | 3,42% | 757,00 |
| 19.12.2025 | 33,90 | 35,50 | 33,90 | 35,10 | 6,69% | 3.420,00 |
| 18.12.2025 | 32,90 | 33,30 | 32,50 | 32,90 | -3,24% | 605,00 |
| 17.12.2025 | 34,80 | 34,80 | 33,70 | 34,00 | 1,49% | 2.651,00 |
| 16.12.2025 | 34,30 | 34,70 | 33,30 | 33,50 | -8,22% | 1.550,00 |
| 15.12.2025 | 36,30 | 36,70 | 36,10 | 36,50 | 1,11% | 14,00 |
| 12.12.2025 | 36,30 | 36,50 | 35,40 | 36,10 | -3,22% | 400,00 |
| 11.12.2025 | 36,60 | 37,30 | 36,40 | 37,30 | -3,37% | 1.158,00 |
| 10.12.2025 | 37,90 | 38,80 | 37,80 | 38,60 | -2,77% | 3.465,00 |
| 09.12.2025 | 39,10 | 40,30 | 38,70 | 39,70 | 5,87% | 3.993,00 |
| 08.12.2025 | 38,30 | 38,30 | 37,20 | 37,50 | 1,90% | 1.621,00 |
| 05.12.2025 | 37,00 | 37,40 | 36,70 | 36,80 | -0,54% | 2.265,00 |