29,225€
-0,56%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,08 | 29,08 | 29,07 | 29,07 | -1,09% | 10,00 |
| 11.12.2025 | 28,55 | 29,39 | 28,55 | 29,39 | 4,93% | 207,00 |
| 10.12.2025 | 28,01 | 28,01 | 28,01 | 28,01 | 1,89% | - |
| 09.12.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -2,41% | - |
| 08.12.2025 | 27,61 | 28,19 | 27,61 | 28,17 | 2,44% | 256,00 |
| 05.12.2025 | 27,01 | 27,50 | 27,01 | 27,50 | 0,29% | 300,00 |
| 04.12.2025 | 27,41 | 27,42 | 27,41 | 27,42 | 1,56% | 89,00 |
| 03.12.2025 | 26,51 | 27,00 | 26,51 | 27,00 | 1,47% | 1.234,00 |
| 02.12.2025 | 26,61 | 26,61 | 26,61 | 26,61 | -1,59% | - |
| 01.12.2025 | 26,52 | 27,04 | 26,52 | 27,04 | -0,95% | 570,00 |
| 28.11.2025 | 26,81 | 27,30 | 26,81 | 27,30 | 3,76% | 300,00 |
| 27.11.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 1,15% | - |
| 26.11.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,00% | - |
| 25.11.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -2,18% | - |
| 24.11.2025 | 26,01 | 26,59 | 26,01 | 26,59 | 3,02% | 400,00 |
| 21.11.2025 | 25,73 | 25,85 | 25,42 | 25,81 | -1,83% | 1.604,00 |
| 20.11.2025 | 25,66 | 26,29 | 25,66 | 26,29 | 0,04% | 50,00 |
| 19.11.2025 | 25,58 | 26,28 | 25,58 | 26,28 | 1,55% | 399,00 |
| 18.11.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -2,60% | 940,00 |
| 17.11.2025 | 26,57 | 26,57 | 26,57 | 26,57 | -0,82% | - |
| 14.11.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -0,22% | - |
| 13.11.2025 | 26,87 | 26,87 | 26,85 | 26,85 | 2,05% | 612,00 |
| 12.11.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -0,79% | - |
| 11.11.2025 | 26,00 | 26,71 | 26,00 | 26,52 | -1,70% | 328,00 |
| 10.11.2025 | 26,35 | 26,98 | 26,35 | 26,98 | 3,77% | 100,00 |
| 07.11.2025 | 26,31 | 26,98 | 26,00 | 26,00 | -0,76% | 1.662,00 |
| 06.11.2025 | 26,15 | 26,21 | 26,15 | 26,20 | 3,93% | 5.201,00 |
| 05.11.2025 | 25,21 | 25,21 | 25,21 | 25,21 | -0,47% | - |
| 04.11.2025 | 24,71 | 25,33 | 24,71 | 25,33 | -3,36% | 600,00 |
| 03.11.2025 | 25,86 | 26,21 | 25,86 | 26,21 | 2,86% | 1.128,00 |
| 31.10.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -3,78% | 1.000,00 |
| 30.10.2025 | 25,70 | 26,48 | 25,70 | 26,48 | 1,85% | 1,00 |
| 29.10.2025 | 26,00 | 26,37 | 26,00 | 26,00 | -1,81% | 215,00 |
| 28.10.2025 | 26,00 | 26,48 | 26,00 | 26,48 | -1,71% | 50,00 |
| 27.10.2025 | 26,23 | 26,98 | 26,23 | 26,94 | 4,42% | 1.000,00 |
| 24.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,83% | - |
| 23.10.2025 | 25,80 | 26,28 | 25,80 | 26,28 | -0,08% | 462,00 |
| 22.10.2025 | 25,80 | 26,35 | 25,80 | 26,30 | 0,84% | 785,00 |
| 21.10.2025 | 26,08 | 26,09 | 26,08 | 26,08 | 0,77% | 304,00 |
| 20.10.2025 | 25,24 | 25,88 | 25,24 | 25,88 | 1,49% | 400,00 |
| 17.10.2025 | 24,82 | 25,69 | 24,82 | 25,50 | -0,16% | 65,00 |
| 16.10.2025 | 25,01 | 25,54 | 25,01 | 25,54 | 2,12% | 247,00 |
| 15.10.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -1,57% | - |
| 14.10.2025 | 24,70 | 25,41 | 24,70 | 25,41 | 1,28% | 61,00 |
| 13.10.2025 | 25,90 | 25,90 | 24,99 | 25,09 | 0,56% | 4.321,00 |
| 10.10.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -2,35% | - |
| 09.10.2025 | 25,01 | 25,55 | 25,01 | 25,55 | 2,20% | 1.650,00 |
| 08.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,08% | - |
| 07.10.2025 | 25,00 | 25,53 | 25,00 | 25,53 | -0,51% | 500,00 |
| 06.10.2025 | 25,58 | 25,66 | 25,47 | 25,66 | 4,44% | 1.679,00 |
| 03.10.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 1,40% | - |
| 02.10.2025 | 24,36 | 25,02 | 24,23 | 24,23 | -2,61% | 1.055,00 |
| 01.10.2025 | 24,67 | 24,88 | 24,67 | 24,88 | 2,43% | 70,00 |
| 30.09.2025 | 24,75 | 24,75 | 24,29 | 24,29 | -2,76% | 225,00 |
| 29.09.2025 | 24,22 | 24,98 | 24,22 | 24,98 | 1,22% | 400,00 |
| 26.09.2025 | 24,69 | 24,69 | 24,68 | 24,68 | -0,88% | 15,00 |
| 25.09.2025 | 24,51 | 24,90 | 24,51 | 24,90 | 0,00% | 60,00 |
| 24.09.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -2,62% | 240,00 |
| 23.09.2025 | 25,57 | 25,57 | 25,57 | 25,57 | -0,23% | 20,00 |
| 22.09.2025 | 25,02 | 25,63 | 25,02 | 25,63 | 2,52% | 225,00 |
| 19.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,46% | - |
| 18.09.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 0,74% | - |
| 17.09.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -4,00% | - |
| 16.09.2025 | 25,01 | 25,48 | 25,01 | 25,48 | 0,59% | 100,00 |
| 15.09.2025 | 24,60 | 25,35 | 24,60 | 25,33 | 2,84% | 217,00 |
| 12.09.2025 | 25,00 | 25,00 | 24,63 | 24,63 | -1,48% | 600,00 |
| 11.09.2025 | 24,61 | 25,00 | 24,61 | 25,00 | -2,23% | 200,00 |
| 10.09.2025 | 24,78 | 25,57 | 24,78 | 25,57 | 1,07% | 80,00 |
| 09.09.2025 | 24,61 | 25,34 | 24,61 | 25,30 | 1,57% | 220,00 |
| 08.09.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -2,24% | - |
| 05.09.2025 | 24,70 | 25,48 | 24,70 | 25,48 | 3,79% | 310,00 |
| 04.09.2025 | 24,84 | 24,84 | 24,20 | 24,55 | 1,45% | 1.150,00 |
| 03.09.2025 | 24,01 | 24,20 | 24,01 | 24,20 | 0,46% | 120,00 |
| 02.09.2025 | 24,23 | 24,25 | 24,09 | 24,09 | 2,16% | 2.000,00 |
| 01.09.2025 | 24,26 | 24,26 | 23,58 | 23,58 | -0,97% | 25,00 |
| 29.08.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -2,34% | - |
| 28.08.2025 | 23,63 | 24,39 | 23,63 | 24,38 | 3,74% | 450,00 |
| 27.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -2,65% | - |
| 26.08.2025 | 23,42 | 24,19 | 23,42 | 24,14 | -0,66% | 80,00 |
| 25.08.2025 | 23,45 | 24,30 | 23,45 | 24,30 | 4,97% | 240,00 |
| 22.08.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,52% | - |
| 21.08.2025 | 23,20 | 23,75 | 23,03 | 23,03 | -0,82% | 490,00 |
| 20.08.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -1,61% | - |
| 19.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | 151,00 |
| 18.08.2025 | 23,66 | 23,70 | 23,66 | 23,70 | 0,17% | 560,00 |
| 15.08.2025 | 23,16 | 23,66 | 23,16 | 23,66 | 2,60% | 120,00 |
| 14.08.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -3,51% | - |
| 13.08.2025 | 23,23 | 23,90 | 23,23 | 23,90 | -0,25% | 5.869,00 |
| 12.08.2025 | 23,39 | 23,96 | 23,39 | 23,96 | 4,13% | 800,00 |
| 11.08.2025 | 23,01 | 23,01 | 23,01 | 23,01 | -2,87% | - |
| 08.08.2025 | 23,21 | 23,69 | 23,21 | 23,69 | 4,13% | 80,00 |
| 07.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,66% | - |
| 06.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,24% | - |
| 05.08.2025 | 22,65 | 22,90 | 22,62 | 22,62 | 0,94% | 510,00 |
| 04.08.2025 | 22,40 | 22,41 | 22,40 | 22,41 | 0,45% | 7,00 |
| 01.08.2025 | 22,31 | 22,31 | 22,31 | 22,31 | -2,41% | - |
| 31.07.2025 | 22,31 | 22,86 | 22,31 | 22,86 | 3,63% | 100,00 |
| 30.07.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -2,35% | - |
| 29.07.2025 | 21,84 | 22,59 | 21,84 | 22,59 | 0,40% | 250,00 |
| 28.07.2025 | 21,91 | 22,50 | 21,91 | 22,50 | 1,72% | 300,00 |