30,185€
0,02%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 38,10 | 38,50 | 37,80 | 38,30 | 1,06% | 478,00 |
| 27.02.2026 | 38,30 | 38,50 | 37,50 | 37,90 | 2,71% | 40,00 |
| 26.02.2026 | 36,90 | 37,10 | 36,70 | 36,90 | -2,12% | 86,00 |
| 25.02.2026 | 37,50 | 37,70 | 37,30 | 37,70 | 3,57% | 123,00 |
| 24.02.2026 | 36,60 | 36,60 | 36,20 | 36,40 | -1,89% | 111,00 |
| 23.02.2026 | 37,10 | 37,10 | 36,90 | 37,10 | -0,27% | 408,00 |
| 20.02.2026 | 37,30 | 37,30 | 37,00 | 37,20 | -0,80% | 98,00 |
| 19.02.2026 | 38,10 | 38,30 | 37,20 | 37,50 | -1,06% | 225,00 |
| 18.02.2026 | 37,60 | 38,00 | 37,60 | 37,90 | 4,12% | 292,00 |
| 17.02.2026 | 36,30 | 36,50 | 36,20 | 36,40 | 1,68% | 228,00 |
| 16.02.2026 | 35,00 | 36,90 | 34,70 | 35,80 | 1,13% | 107,00 |
| 13.02.2026 | 35,10 | 35,40 | 35,00 | 35,40 | -1,12% | 328,00 |
| 12.02.2026 | 35,80 | 35,90 | 35,60 | 35,80 | 2,58% | 33,00 |
| 11.02.2026 | 34,90 | 35,10 | 34,60 | 34,90 | 0,87% | 135,00 |
| 10.02.2026 | 34,00 | 34,90 | 34,00 | 34,60 | 5,49% | 524,00 |
| 09.02.2026 | 32,40 | 32,80 | 32,40 | 32,80 | 0,31% | 1.002,00 |
| 06.02.2026 | 32,00 | 32,70 | 31,90 | 32,70 | 5,83% | 400,00 |
| 05.02.2026 | 31,20 | 31,30 | 30,80 | 30,90 | -0,64% | 615,00 |
| 04.02.2026 | 30,80 | 31,40 | 30,70 | 31,10 | 1,97% | 35,00 |
| 03.02.2026 | 30,10 | 30,70 | 29,50 | 30,50 | 3,04% | 68,00 |
| 02.02.2026 | 29,60 | 29,90 | 29,40 | 29,60 | -3,58% | 24,00 |
| 30.01.2026 | 30,70 | 30,70 | 29,90 | 30,70 | 0,33% | 520,00 |
| 29.01.2026 | 30,70 | 30,80 | 30,30 | 30,60 | -0,33% | 97,00 |
| 28.01.2026 | 30,80 | 30,90 | 30,50 | 30,70 | -1,29% | 3.096,00 |
| 27.01.2026 | 31,10 | 31,40 | 30,90 | 31,10 | 2,64% | 135,00 |
| 26.01.2026 | 30,30 | 30,60 | 30,20 | 30,30 | 0,00% | 1.061,00 |
| 23.01.2026 | 30,50 | 30,90 | 30,10 | 30,30 | -2,57% | 671,00 |
| 22.01.2026 | 31,30 | 31,40 | 31,10 | 31,10 | -1,89% | 142,00 |
| 21.01.2026 | 31,20 | 31,70 | 30,90 | 31,70 | 3,26% | 45,00 |
| 20.01.2026 | 32,00 | 32,00 | 30,50 | 30,70 | -7,25% | 327,00 |
| 19.01.2026 | 32,80 | 33,30 | 32,80 | 33,10 | 0,91% | 2.769,00 |
| 16.01.2026 | 33,00 | 33,10 | 32,30 | 32,80 | -0,91% | 1.013,00 |
| 15.01.2026 | 32,40 | 33,10 | 32,30 | 33,10 | 5,75% | 82,00 |
| 14.01.2026 | 31,20 | 31,40 | 31,10 | 31,30 | 2,96% | 130,00 |
| 13.01.2026 | 30,50 | 30,50 | 30,30 | 30,40 | 3,75% | 63,00 |
| 12.01.2026 | 28,70 | 29,30 | 28,50 | 29,30 | 1,03% | 110,00 |
| 09.01.2026 | 28,40 | 29,10 | 28,40 | 29,00 | 0,35% | 481,00 |
| 08.01.2026 | 28,70 | 28,90 | 28,70 | 28,90 | 1,76% | 18,00 |
| 07.01.2026 | 28,30 | 28,50 | 28,30 | 28,40 | 2,53% | 446,00 |
| 06.01.2026 | 27,70 | 27,70 | 27,50 | 27,70 | 1,47% | 58,00 |
| 05.01.2026 | 27,20 | 27,50 | 27,10 | 27,30 | 3,41% | 371,00 |
| 02.01.2026 | 26,40 | 26,60 | 26,10 | 26,40 | -0,38% | 8.388,00 |
| 30.12.2025 | 26,40 | 26,60 | 26,40 | 26,50 | -0,75% | - |
| 29.12.2025 | 26,60 | 26,80 | 26,50 | 26,70 | 1,14% | 378,00 |
| 23.12.2025 | 26,60 | 26,90 | 26,30 | 26,40 | -0,75% | 112,00 |
| 22.12.2025 | 26,60 | 26,80 | 26,30 | 26,60 | 0,76% | 14,00 |
| 19.12.2025 | 26,40 | 26,60 | 25,90 | 26,40 | 0,38% | 1.860,00 |
| 18.12.2025 | 25,80 | 26,40 | 25,80 | 26,30 | 0,77% | 56,00 |
| 17.12.2025 | 26,50 | 26,50 | 26,10 | 26,10 | -3,69% | 360,00 |
| 16.12.2025 | 26,80 | 27,10 | 26,80 | 27,10 | -1,81% | 628,00 |
| 15.12.2025 | 27,40 | 27,70 | 27,40 | 27,60 | 0,73% | 574,00 |
| 12.12.2025 | 27,60 | 27,60 | 27,30 | 27,40 | 1,86% | - |
| 11.12.2025 | 26,60 | 27,60 | 26,50 | 26,90 | 0,75% | 27,00 |
| 10.12.2025 | 26,40 | 26,80 | 26,30 | 26,70 | 2,69% | 330,00 |
| 09.12.2025 | 26,10 | 26,60 | 26,00 | 26,00 | -0,38% | 248,00 |
| 08.12.2025 | 26,20 | 26,30 | 26,10 | 26,10 | 0,77% | 54,00 |
| 05.12.2025 | 26,00 | 26,10 | 25,80 | 25,90 | -3,00% | 12.252,00 |