28,200€
-2,78%
Echtzeit-Aktienkurs SOJITZ CORP.
Bid:
Ask:
Aktienkurse zur SOJITZ CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 28,96 | 29,01 | 28,21 | 28,24 | -2,64% | 3,00 |
| 04.11.2026 | 28,59 | 29,02 | 28,51 | 29,01 | 0,19% | - |
| 03.11.2026 | 28,85 | 29,09 | 28,85 | 28,95 | -0,19% | - |
| 02.11.2026 | 29,09 | 29,13 | 28,92 | 29,01 | -0,36% | 5,00 |
| 30.10.2026 | 29,18 | 29,33 | 29,00 | 29,11 | -6,08% | - |
| 29.10.2026 | 31,13 | 31,21 | 30,99 | 31,00 | -0,02% | 513,00 |
| 28.10.2026 | 31,23 | 31,24 | 31,00 | 31,00 | -1,42% | 75,00 |
| 27.10.2026 | 31,23 | 31,52 | 31,20 | 31,45 | 1,86% | 1.404,00 |
| 26.10.2026 | 30,81 | 30,93 | 30,75 | 30,87 | 3,76% | 80,00 |
| 23.10.2026 | 29,67 | 29,79 | 29,54 | 29,75 | -0,35% | - |
| 22.10.2026 | 29,83 | 30,06 | 29,74 | 29,86 | -0,05% | 1.084,00 |
| 21.10.2026 | 29,86 | 29,95 | 29,80 | 29,87 | -0,18% | 26,00 |
| 20.10.2026 | 29,65 | 29,94 | 29,65 | 29,93 | -1,69% | 28,00 |
| 19.10.2026 | 30,52 | 30,55 | 30,40 | 30,44 | -0,11% | 29,00 |
| 16.10.2026 | 30,72 | 30,76 | 30,48 | 30,48 | 0,66% | 69,00 |
| 15.10.2026 | 30,35 | 30,35 | 30,27 | 30,28 | -0,51% | - |
| 14.10.2026 | 30,41 | 30,87 | 30,41 | 30,43 | -0,73% | 13,00 |
| 13.10.2026 | 30,58 | 30,78 | 30,58 | 30,66 | 2,25% | 66,00 |
| 12.10.2026 | 30,17 | 30,27 | 29,92 | 29,98 | 0,05% | 16,00 |
| 09.10.2026 | 29,93 | 30,02 | 29,93 | 29,97 | -0,23% | 54,00 |
| 08.10.2026 | 30,22 | 30,27 | 29,86 | 30,04 | -2,52% | 56,00 |
| 07.10.2026 | 30,87 | 30,94 | 30,69 | 30,81 | -0,96% | - |
| 06.10.2026 | 31,23 | 31,26 | 31,06 | 31,11 | 0,23% | 28,00 |
| 05.10.2026 | 31,14 | 31,21 | 30,98 | 31,04 | -1,07% | 443,00 |
| 02.10.2026 | 31,26 | 31,53 | 31,26 | 31,38 | 0,16% | - |
| 01.10.2026 | 31,30 | 31,42 | 31,04 | 31,33 | -1,63% | - |
| 30.09.2026 | 31,94 | 32,00 | 31,80 | 31,85 | 1,86% | - |
| 29.09.2026 | 31,02 | 31,34 | 30,96 | 31,27 | -2,16% | 63,00 |
| 28.09.2026 | 31,91 | 32,06 | 31,83 | 31,96 | -0,53% | 16,00 |
| 25.09.2026 | 31,94 | 32,14 | 31,88 | 32,13 | 1,47% | 483,00 |
| 24.09.2026 | 31,84 | 31,84 | 31,63 | 31,66 | -3,17% | - |
| 23.09.2026 | 32,90 | 32,91 | 32,67 | 32,70 | -0,67% | - |
| 22.09.2026 | 32,82 | 32,96 | 32,79 | 32,92 | 0,20% | 92,00 |
| 21.09.2026 | 32,67 | 32,88 | 32,61 | 32,85 | 0,21% | 13,00 |
| 18.09.2026 | 32,64 | 32,88 | 32,52 | 32,78 | -0,50% | 245,00 |
| 17.09.2026 | 32,77 | 33,02 | 32,68 | 32,95 | 2,12% | 600,00 |
| 16.09.2026 | 32,21 | 32,52 | 32,20 | 32,26 | 0,77% | 122,00 |
| 15.09.2026 | 32,08 | 32,11 | 31,85 | 32,02 | -1,48% | - |
| 14.09.2026 | 32,51 | 32,57 | 32,19 | 32,50 | 0,51% | 28,00 |
| 11.09.2026 | 31,99 | 32,33 | 31,98 | 32,33 | 1,60% | 1.500,00 |
| 10.09.2026 | 32,04 | 32,21 | 31,79 | 31,82 | -2,51% | 672,00 |
| 09.09.2026 | 32,92 | 32,93 | 32,59 | 32,64 | 1,37% | 37,00 |
| 08.09.2026 | 32,71 | 32,71 | 32,06 | 32,20 | -0,94% | - |
| 07.09.2026 | 32,26 | 32,61 | 32,26 | 32,51 | 1,98% | 70,00 |
| 04.09.2026 | 31,68 | 31,96 | 31,63 | 31,88 | -1,83% | - |
| 03.09.2026 | 31,68 | 32,64 | 31,64 | 32,47 | 5,20% | - |
| 02.09.2026 | 30,79 | 30,92 | 30,11 | 30,87 | -0,18% | - |
| 01.09.2026 | 31,25 | 31,29 | 30,71 | 30,92 | 2,43% | 2.321,00 |
| 31.08.2026 | 30,24 | 30,30 | 30,16 | 30,19 | -0,26% | 1.066,00 |
| 28.08.2026 | 30,37 | 30,43 | 30,21 | 30,27 | 0,65% | - |
| 27.08.2026 | 30,03 | 30,14 | 29,98 | 30,07 | -1,04% | - |
| 26.08.2026 | 30,44 | 30,46 | 30,30 | 30,39 | -0,86% | 140,00 |
| 25.08.2026 | 30,57 | 30,84 | 30,56 | 30,65 | 0,51% | 16,00 |
| 24.08.2026 | 30,51 | 30,62 | 30,39 | 30,50 | 0,88% | 105,00 |
| 21.08.2026 | 30,18 | 30,46 | 30,18 | 30,23 | 2,27% | 58,00 |
| 20.08.2026 | 29,61 | 29,63 | 29,53 | 29,56 | 0,03% | - |
| 19.08.2026 | 29,30 | 29,66 | 29,30 | 29,55 | -12,61% | 3,00 |
| 05.05.2026 | 33,82 | 33,84 | 33,76 | 33,82 | 0,37% | 65,00 |
| 04.05.2026 | 32,36 | 33,82 | 31,78 | 33,69 | 4,53% | 512,00 |
| 30.04.2026 | 31,52 | 32,46 | 31,28 | 32,23 | 1,66% | 183,00 |
| 29.04.2026 | 31,96 | 31,96 | 31,71 | 31,71 | -0,09% | 16,00 |
| 28.04.2026 | 31,95 | 32,12 | 31,72 | 31,74 | 2,26% | - |
| 27.04.2026 | 31,01 | 31,19 | 30,95 | 31,04 | -2,28% | 58,00 |
| 24.04.2026 | 31,79 | 31,84 | 31,61 | 31,76 | 1,15% | 158,00 |
| 23.04.2026 | 31,51 | 31,58 | 31,33 | 31,40 | -0,60% | - |
| 22.04.2026 | 31,55 | 31,59 | 31,42 | 31,59 | -2,36% | 17.234,00 |
| 21.04.2026 | 32,49 | 32,52 | 32,21 | 32,36 | 0,09% | 15,00 |
| 20.04.2026 | 32,20 | 32,39 | 32,20 | 32,33 | -2,33% | 540,00 |
| 17.04.2026 | 32,49 | 33,15 | 32,41 | 33,10 | -0,54% | 1.554,00 |
| 16.04.2026 | 33,37 | 33,48 | 33,17 | 33,28 | 1,67% | 123,00 |
| 15.04.2026 | 32,67 | 32,85 | 32,65 | 32,73 | -2,71% | - |
| 14.04.2026 | 33,36 | 33,65 | 33,28 | 33,64 | -1,92% | 165,00 |
| 13.04.2026 | 34,05 | 34,36 | 34,05 | 34,30 | -0,12% | 352,00 |
| 10.04.2026 | 34,46 | 34,47 | 34,27 | 34,34 | -1,84% | 1.610,00 |
| 09.04.2026 | 35,08 | 35,11 | 34,55 | 34,99 | -2,70% | 58,00 |
| 08.04.2026 | 35,58 | 36,14 | 35,48 | 35,96 | 4,81% | 54,00 |
| 07.04.2026 | 34,66 | 34,89 | 33,98 | 34,31 | 0,01% | 25,00 |
| 02.04.2026 | 34,00 | 34,40 | 33,90 | 34,30 | -1,44% | 184,00 |
| 01.04.2026 | 34,70 | 35,00 | 34,60 | 34,80 | 2,65% | 19,00 |
| 31.03.2026 | 33,90 | 34,00 | 33,30 | 33,90 | 0,00% | 167,00 |
| 30.03.2026 | 34,10 | 34,30 | 33,80 | 33,90 | -0,29% | 139,00 |
| 27.03.2026 | 35,00 | 35,00 | 34,00 | 34,00 | 0,29% | - |
| 26.03.2026 | 34,10 | 34,50 | 33,80 | 33,90 | -2,02% | 7.107,00 |
| 25.03.2026 | 34,40 | 34,70 | 34,40 | 34,60 | 2,06% | 910,00 |
| 24.03.2026 | 33,60 | 34,20 | 33,40 | 33,90 | 1,80% | 67,00 |
| 23.03.2026 | 32,40 | 33,70 | 32,20 | 33,30 | 0,60% | 1.338,00 |
| 20.03.2026 | 33,50 | 33,50 | 33,10 | 33,10 | -1,19% | 260,00 |
| 19.03.2026 | 33,90 | 34,20 | 33,00 | 33,50 | -3,46% | 447,00 |
| 18.03.2026 | 35,80 | 35,80 | 34,70 | 34,70 | 2,66% | 85,00 |
| 17.03.2026 | 34,00 | 34,30 | 33,80 | 33,80 | -2,59% | 437,00 |
| 16.03.2026 | 35,10 | 35,20 | 34,50 | 34,70 | -1,42% | 2.465,00 |
| 13.03.2026 | 34,10 | 36,60 | 33,90 | 35,20 | 4,45% | 864,00 |
| 12.03.2026 | 33,60 | 33,90 | 33,30 | 33,70 | -2,32% | 311,00 |
| 11.03.2026 | 34,50 | 34,60 | 34,10 | 34,50 | 2,07% | 180,00 |
| 10.03.2026 | 33,70 | 34,10 | 33,50 | 33,80 | 2,11% | 432,00 |
| 09.03.2026 | 32,80 | 33,40 | 32,30 | 33,10 | -2,93% | 323,00 |
| 06.03.2026 | 34,60 | 34,70 | 33,90 | 34,10 | -1,16% | 156,00 |
| 05.03.2026 | 35,20 | 35,20 | 34,30 | 34,50 | -2,54% | 1.004,00 |
| 04.03.2026 | 34,40 | 35,70 | 33,70 | 35,40 | -0,84% | 338,00 |
| 03.03.2026 | 37,60 | 37,70 | 32,80 | 35,70 | -6,79% | 719,00 |