17,800€
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,90 | 17,90 | 17,70 | 17,80 | 0,00% | - |
| 24.09.2026 | 17,80 | 17,90 | 17,70 | 17,80 | 0,85% | 390,00 |
| 23.09.2026 | 17,80 | 17,80 | 17,55 | 17,65 | -0,84% | 18,00 |
| 22.09.2026 | 17,80 | 17,85 | 17,70 | 17,80 | -0,28% | - |
| 21.09.2026 | 17,85 | 17,85 | 17,75 | 17,85 | 0,28% | - |
| 18.09.2026 | 17,80 | 17,90 | 17,70 | 17,80 | -2,73% | - |
| 17.09.2026 | 18,15 | 18,45 | 18,05 | 18,30 | 1,95% | - |
| 16.09.2026 | 17,80 | 18,10 | 17,80 | 17,95 | 1,70% | - |
| 15.09.2026 | 17,70 | 17,80 | 17,55 | 17,65 | -2,22% | - |
| 14.09.2026 | 18,10 | 18,20 | 17,90 | 18,05 | -0,82% | - |
| 11.09.2026 | 18,00 | 18,20 | 17,90 | 18,20 | 2,82% | - |
| 10.09.2026 | 18,00 | 18,05 | 17,65 | 17,70 | -3,54% | - |
| 09.09.2026 | 18,55 | 18,85 | 18,25 | 18,35 | 1,94% | - |
| 08.09.2026 | 18,20 | 18,30 | 18,00 | 18,00 | 1,12% | - |
| 07.09.2026 | 17,70 | 17,95 | 17,70 | 17,80 | -1,11% | - |
| 04.09.2026 | 17,90 | 18,10 | 17,80 | 18,00 | -0,55% | - |
| 03.09.2026 | 17,80 | 18,20 | 17,80 | 18,10 | 0,28% | - |
| 02.09.2026 | 17,80 | 18,10 | 17,70 | 18,05 | 0,00% | - |
| 01.09.2026 | 18,30 | 18,35 | 17,95 | 18,05 | 0,84% | - |
| 31.08.2026 | 18,05 | 18,15 | 17,90 | 17,90 | -1,38% | 125,00 |
| 28.08.2026 | 18,35 | 18,40 | 18,10 | 18,15 | -0,55% | - |
| 27.08.2026 | 18,25 | 18,35 | 18,10 | 18,25 | 0,00% | - |
| 26.08.2026 | 18,35 | 18,35 | 18,15 | 18,25 | -0,54% | - |
| 25.08.2026 | 18,20 | 18,40 | 18,15 | 18,35 | 0,82% | - |
| 24.08.2026 | 18,25 | 18,35 | 18,10 | 18,20 | 1,39% | - |
| 21.08.2026 | 17,90 | 18,10 | 17,85 | 17,95 | -0,55% | - |
| 20.08.2026 | 18,15 | 18,20 | 18,00 | 18,05 | 0,28% | - |
| 19.08.2026 | 17,70 | 18,15 | 17,70 | 18,00 | -30,77% | - |
| 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% | - |