20,900€
2,45%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,20 | 26,20 | 25,90 | 26,00 | -0,38% | - |
| 04.05.2026 | 26,00 | 26,30 | 25,90 | 26,10 | -1,51% | - |
| 30.04.2026 | 25,90 | 26,70 | 25,80 | 26,50 | 5,16% | - |
| 29.04.2026 | 25,20 | 25,50 | 25,20 | 25,20 | 0,40% | - |
| 28.04.2026 | 25,60 | 25,70 | 25,10 | 25,10 | 0,80% | - |
| 27.04.2026 | 25,00 | 25,00 | 24,70 | 24,90 | -0,80% | 18,00 |
| 24.04.2026 | 25,20 | 25,20 | 24,90 | 25,10 | 0,00% | - |
| 23.04.2026 | 25,20 | 25,30 | 24,80 | 25,10 | 0,80% | - |
| 22.04.2026 | 24,80 | 25,00 | 24,70 | 24,90 | -0,40% | - |
| 21.04.2026 | 25,20 | 25,30 | 24,80 | 25,00 | -1,57% | - |
| 20.04.2026 | 25,00 | 25,50 | 24,80 | 25,40 | 0,00% | - |
| 17.04.2026 | 24,80 | 25,50 | 24,70 | 25,40 | 0,40% | - |
| 16.04.2026 | 25,60 | 25,60 | 25,20 | 25,30 | -2,32% | 1.086,00 |
| 15.04.2026 | 25,80 | 25,90 | 25,70 | 25,90 | -0,77% | - |
| 14.04.2026 | 25,80 | 26,20 | 25,70 | 26,10 | 1,95% | 600,00 |
| 13.04.2026 | 25,40 | 25,70 | 25,30 | 25,60 | -1,16% | - |
| 10.04.2026 | 26,10 | 26,20 | 25,80 | 25,90 | -3,72% | - |
| 09.04.2026 | 26,70 | 26,90 | 25,70 | 26,90 | 0,00% | - |
| 08.04.2026 | 26,60 | 27,00 | 26,50 | 26,90 | 5,49% | - |
| 07.04.2026 | 25,40 | 25,70 | 25,00 | 25,50 | 2,41% | - |
| 02.04.2026 | 24,60 | 25,10 | 24,50 | 24,90 | -0,80% | - |
| 01.04.2026 | 25,00 | 25,30 | 24,90 | 25,10 | 2,45% | - |
| 31.03.2026 | 24,20 | 24,70 | 23,90 | 24,50 | 4,26% | - |
| 30.03.2026 | 23,60 | 24,00 | 23,50 | 23,50 | -0,42% | - |
| 27.03.2026 | 24,20 | 24,30 | 23,50 | 23,60 | -3,67% | - |
| 26.03.2026 | 24,60 | 24,80 | 24,30 | 24,50 | -1,61% | - |
| 25.03.2026 | 24,90 | 25,20 | 24,80 | 24,90 | -0,40% | - |
| 24.03.2026 | 24,70 | 25,00 | 24,50 | 25,00 | 2,04% | - |
| 23.03.2026 | 23,70 | 24,70 | 23,40 | 24,50 | -1,61% | - |
| 20.03.2026 | 25,60 | 25,60 | 24,90 | 24,90 | -2,35% | - |
| 19.03.2026 | 25,50 | 25,70 | 25,20 | 25,50 | -2,30% | - |
| 18.03.2026 | 26,70 | 26,70 | 25,90 | 26,10 | -2,25% | - |
| 17.03.2026 | 26,20 | 26,70 | 26,20 | 26,70 | 0,75% | - |
| 16.03.2026 | 26,20 | 26,70 | 26,20 | 26,50 | 0,76% | - |
| 13.03.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,77% | - |
| 12.03.2026 | 25,80 | 26,10 | 25,80 | 26,10 | -3,69% | - |
| 11.03.2026 | 27,10 | 27,30 | 27,00 | 27,10 | 0,74% | - |
| 10.03.2026 | 26,90 | 27,50 | 26,60 | 26,90 | 0,00% | - |
| 09.03.2026 | 26,20 | 27,10 | 26,10 | 26,90 | -1,82% | - |
| 06.03.2026 | 27,70 | 27,70 | 26,90 | 27,40 | 1,11% | 21,00 |
| 05.03.2026 | 27,20 | 27,60 | 26,70 | 27,10 | -0,73% | 18,00 |
| 04.03.2026 | 26,50 | 27,30 | 26,50 | 27,30 | 0,00% | - |
| 03.03.2026 | 27,90 | 27,90 | 26,90 | 27,30 | -5,54% | 1.350,00 |
| 02.03.2026 | 29,00 | 29,10 | 28,50 | 28,90 | 1,40% | - |
| 27.02.2026 | 28,70 | 28,90 | 28,40 | 28,50 | 1,06% | - |
| 26.02.2026 | 28,20 | 28,40 | 28,00 | 28,20 | -1,74% | - |
| 25.02.2026 | 28,30 | 28,80 | 28,30 | 28,70 | 2,87% | - |
| 24.02.2026 | 27,80 | 28,10 | 27,40 | 27,90 | 0,36% | 2.640,00 |
| 23.02.2026 | 27,80 | 27,80 | 27,60 | 27,80 | -0,36% | - |
| 20.02.2026 | 27,70 | 27,90 | 27,60 | 27,90 | 3,72% | 29,00 |
| 19.02.2026 | 27,20 | 27,20 | 26,90 | 26,90 | 1,51% | - |
| 18.02.2026 | 26,80 | 26,80 | 26,40 | 26,50 | -0,75% | 1.475,00 |
| 17.02.2026 | 26,70 | 26,90 | 26,60 | 26,70 | -3,61% | 1.300,00 |
| 16.02.2026 | 27,60 | 27,80 | 27,60 | 27,70 | 0,00% | - |
| 13.02.2026 | 27,40 | 27,90 | 27,30 | 27,70 | -0,72% | - |
| 12.02.2026 | 28,30 | 28,30 | 27,90 | 27,90 | -1,41% | - |
| 11.02.2026 | 27,80 | 28,30 | 27,80 | 28,30 | 1,43% | - |
| 10.02.2026 | 27,40 | 28,10 | 27,40 | 27,90 | 3,72% | - |
| 09.02.2026 | 26,40 | 26,90 | 26,40 | 26,90 | 4,67% | 4.290,00 |
| 06.02.2026 | 24,80 | 25,70 | 24,80 | 25,70 | 4,05% | - |
| 05.02.2026 | 25,00 | 25,10 | 24,60 | 24,70 | 2,07% | - |
| 04.02.2026 | 24,20 | 24,50 | 24,10 | 24,20 | 1,68% | - |
| 03.02.2026 | 23,90 | 24,10 | 23,50 | 23,80 | 1,71% | - |
| 02.02.2026 | 23,20 | 23,60 | 23,10 | 23,40 | 0,00% | - |
| 30.01.2026 | 23,40 | 23,60 | 23,20 | 23,40 | 0,86% | - |
| 29.01.2026 | 23,20 | 23,20 | 23,00 | 23,20 | 0,43% | - |
| 28.01.2026 | 23,20 | 23,20 | 22,90 | 23,10 | 1,32% | - |
| 27.01.2026 | 22,90 | 23,20 | 22,80 | 22,80 | 0,88% | - |
| 26.01.2026 | 22,90 | 22,90 | 22,60 | 22,60 | 0,89% | - |
| 23.01.2026 | 22,50 | 22,60 | 22,40 | 22,40 | 0,00% | 1.590,00 |
| 22.01.2026 | 22,60 | 22,60 | 22,10 | 22,40 | 0,00% | - |
| 21.01.2026 | 22,20 | 22,40 | 22,10 | 22,40 | 0,90% | - |
| 20.01.2026 | 22,50 | 22,50 | 22,20 | 22,20 | -2,63% | - |
| 19.01.2026 | 23,00 | 23,10 | 22,70 | 22,80 | -1,72% | 691,00 |
| 16.01.2026 | 23,30 | 23,30 | 23,10 | 23,20 | -0,43% | - |
| 15.01.2026 | 23,30 | 23,50 | 23,30 | 23,30 | 0,87% | - |
| 14.01.2026 | 23,20 | 23,20 | 22,90 | 23,10 | 0,43% | - |
| 13.01.2026 | 22,80 | 23,10 | 22,80 | 23,00 | 0,88% | 119,00 |
| 12.01.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,44% | - |
| 09.01.2026 | 22,30 | 22,90 | 22,30 | 22,70 | 1,34% | - |
| 08.01.2026 | 22,40 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 07.01.2026 | 22,10 | 22,30 | 22,10 | 22,20 | 1,83% | - |
| 06.01.2026 | 22,00 | 22,00 | 21,70 | 21,80 | 0,93% | 56,00 |
| 05.01.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | 168,00 |
| 02.01.2026 | 21,40 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 30.12.2025 | 21,40 | 21,60 | 21,40 | 21,50 | -0,46% | - |
| 29.12.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -50,12% | - |
| 23.12.2025 | 43,50 | 43,50 | 43,20 | 43,30 | 0,23% | - |
| 22.12.2025 | 43,20 | 43,30 | 43,00 | 43,20 | -1,37% | - |
| 19.12.2025 | 44,00 | 44,00 | 43,70 | 43,80 | 1,39% | - |
| 18.12.2025 | 43,00 | 43,50 | 43,00 | 43,20 | 0,70% | 315,00 |
| 17.12.2025 | 43,20 | 43,40 | 42,70 | 42,90 | -1,38% | - |
| 16.12.2025 | 43,30 | 43,70 | 43,20 | 43,50 | -1,14% | - |
| 15.12.2025 | 44,10 | 44,30 | 43,90 | 44,00 | 2,56% | - |
| 12.12.2025 | 43,10 | 43,20 | 42,50 | 42,90 | 2,88% | - |
| 11.12.2025 | 41,60 | 41,90 | 41,40 | 41,70 | -1,42% | - |
| 10.12.2025 | 42,10 | 42,50 | 42,10 | 42,30 | 2,92% | - |
| 09.12.2025 | 41,40 | 41,50 | 41,10 | 41,10 | -0,96% | - |
| 08.12.2025 | 41,80 | 41,90 | 41,40 | 41,50 | 2,47% | - |
| 05.12.2025 | 40,70 | 40,70 | 40,40 | 40,50 | -1,22% | - |