20,250€
3,32%
Echtzeit-Aktienkurs SUMITOMO RTY DEV.
Bid:
Ask:
Aktienkurse zur SUMITOMO RTY DEV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,15 | 20,40 | 19,95 | 20,25 | 3,32% | - |
| 11.11.2026 | 19,45 | 19,60 | 19,35 | 19,60 | 1,55% | - |
| 10.11.2026 | 18,95 | 19,50 | 18,90 | 19,30 | 0,52% | - |
| 09.11.2026 | 18,85 | 19,25 | 18,70 | 19,20 | 4,07% | - |
| 06.11.2026 | 18,20 | 18,55 | 18,05 | 18,45 | -2,12% | - |
| 05.11.2026 | 20,15 | 20,20 | 18,75 | 18,85 | 1,34% | 3.900,00 |
| 04.11.2026 | 18,45 | 18,70 | 18,45 | 18,60 | 1,92% | - |
| 03.11.2026 | 18,05 | 18,35 | 18,00 | 18,25 | 0,27% | - |
| 02.11.2026 | 18,30 | 18,50 | 18,20 | 18,20 | -0,82% | - |
| 30.10.2026 | 18,50 | 18,55 | 18,20 | 18,35 | 0,27% | - |
| 29.10.2026 | 18,40 | 18,50 | 18,20 | 18,30 | 0,00% | - |
| 28.10.2026 | 18,40 | 18,50 | 18,20 | 18,30 | -2,92% | 2.250,00 |
| 27.10.2026 | 18,60 | 18,85 | 18,50 | 18,85 | -3,58% | - |
| 26.10.2026 | 19,35 | 19,55 | 19,35 | 19,55 | 3,17% | - |
| 23.10.2026 | 18,95 | 19,00 | 18,80 | 18,95 | 3,55% | - |
| 22.10.2026 | 18,45 | 18,55 | 18,20 | 18,30 | -0,81% | - |
| 21.10.2026 | 18,40 | 18,55 | 18,30 | 18,45 | 0,82% | - |
| 20.10.2026 | 18,00 | 18,35 | 18,00 | 18,30 | -0,27% | - |
| 19.10.2026 | 18,20 | 18,45 | 18,20 | 18,35 | 1,94% | - |
| 16.10.2026 | 18,20 | 18,25 | 17,95 | 18,00 | -0,55% | 59,00 |
| 15.10.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 5,23% | - |
| 14.10.2026 | 17,30 | 17,50 | 17,20 | 17,20 | -2,27% | 13,00 |
| 13.10.2026 | 17,65 | 17,75 | 17,60 | 17,60 | 2,03% | - |
| 12.10.2026 | 17,40 | 17,45 | 17,25 | 17,25 | -0,86% | - |
| 09.10.2026 | 17,45 | 17,50 | 17,30 | 17,40 | 0,58% | - |
| 08.10.2026 | 17,50 | 17,55 | 17,20 | 17,30 | -0,57% | - |
| 07.10.2026 | 17,40 | 17,55 | 17,20 | 17,40 | 0,87% | - |
| 06.10.2026 | 17,30 | 17,35 | 17,20 | 17,25 | -0,29% | - |
| 05.10.2026 | 17,30 | 17,45 | 17,25 | 17,30 | -2,26% | - |
| 02.10.2026 | 17,50 | 17,80 | 17,40 | 17,70 | 0,00% | - |
| 01.10.2026 | 17,70 | 18,05 | 17,50 | 17,70 | -0,84% | - |
| 30.09.2026 | 17,80 | 18,00 | 17,80 | 17,85 | 1,42% | - |
| 29.09.2026 | 17,30 | 17,65 | 17,30 | 17,60 | -0,56% | - |
| 28.09.2026 | 17,80 | 17,85 | 17,60 | 17,70 | -1,39% | - |
| 25.09.2026 | 17,90 | 17,95 | 17,70 | 17,95 | 0,84% | - |
| 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% | - |