23,970€
0,67%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 23,95 | 23,98 | 23,94 | 23,97 | 0,67% | - |
| 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 | -1,11% | - |
| 21.08.2025 | 23,48 | 23,48 | 23,37 | 23,41 | 0,82% | - |
| 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 |
| 25.07.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -4,70% | - |
| 24.07.2025 | 22,52 | 23,21 | 22,52 | 23,21 | 3,16% | 180,00 |
| 23.07.2025 | 22,07 | 22,50 | 22,07 | 22,50 | 6,03% | 200,00 |
| 22.07.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,05% | - |
| 21.07.2025 | 21,21 | 21,21 | 21,21 | 21,21 | -2,66% | - |
| 18.07.2025 | 21,25 | 21,79 | 21,25 | 21,79 | 3,17% | 15,00 |
| 17.07.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -2,13% | - |
| 16.07.2025 | 21,01 | 21,58 | 21,01 | 21,58 | 2,23% | 5,00 |
| 15.07.2025 | 21,11 | 21,60 | 21,11 | 21,11 | -1,77% | 2.740,00 |
| 14.07.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 1,08% | - |
| 11.07.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,43% | - |
| 10.07.2025 | 21,17 | 21,17 | 21,17 | 21,17 | -0,94% | - |
| 09.07.2025 | 21,30 | 21,37 | 21,30 | 21,37 | 0,71% | 100,00 |
| 08.07.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -3,02% | - |
| 07.07.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 1,72% | 150,00 |
| 04.07.2025 | 21,51 | 21,51 | 21,51 | 21,51 | -1,42% | - |
| 03.07.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 0,65% | - |
| 02.07.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -1,45% | - |
| 01.07.2025 | 21,59 | 22,00 | 21,59 | 22,00 | -1,39% | 250,00 |
| 30.06.2025 | 21,73 | 22,31 | 21,73 | 22,31 | 0,59% | 100,00 |
| 27.06.2025 | 21,56 | 22,18 | 21,56 | 22,18 | 2,07% | 229,00 |
| 26.06.2025 | 21,15 | 21,73 | 21,15 | 21,73 | 4,12% | 166,00 |
| 25.06.2025 | 20,87 | 20,87 | 20,87 | 20,87 | -2,93% | - |
| 24.06.2025 | 21,69 | 21,69 | 21,50 | 21,50 | 0,42% | 2.460,00 |
| 23.06.2025 | 21,48 | 21,48 | 21,41 | 21,41 | 0,00% | 204,00 |
| 20.06.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -0,65% | - |
| 19.06.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,51% | - |
| 18.06.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 1,40% | - |
| 17.06.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,47% | - |
| 16.06.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -1,69% | - |
| 13.06.2025 | 21,18 | 21,83 | 21,16 | 21,83 | 1,44% | 1.000,00 |
| 12.06.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,23% | - |
| 11.06.2025 | 21,50 | 21,50 | 21,47 | 21,47 | -0,56% | 130,00 |
| 10.06.2025 | 21,58 | 21,59 | 21,58 | 21,59 | -0,28% | 300,00 |
| 09.06.2025 | 21,61 | 21,65 | 21,61 | 21,65 | -0,14% | 108,00 |
| 06.06.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -3,34% | - |
| 05.06.2025 | 21,76 | 22,43 | 21,76 | 22,43 | -0,22% | 230,00 |
| 04.06.2025 | 21,95 | 22,48 | 21,95 | 22,48 | 2,41% | 50,00 |
| 03.06.2025 | 21,94 | 21,95 | 21,94 | 21,95 | -0,72% | 30,00 |
| 02.06.2025 | 22,11 | 22,11 | 22,11 | 22,11 | -0,76% | - |
| 30.05.2025 | 22,39 | 22,94 | 22,28 | 22,28 | -1,20% | 133,00 |
| 29.05.2025 | 22,50 | 22,60 | 22,50 | 22,55 | 0,27% | 10.215,00 |
| 28.05.2025 | 22,32 | 22,49 | 22,32 | 22,49 | 1,31% | 59,00 |
| 27.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,27% | - |
| 26.05.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 3,15% | 318,00 |
| 23.05.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,04% | - |
| 22.05.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -3,72% | - |
| 21.05.2025 | 22,61 | 23,10 | 22,61 | 23,10 | 1,23% | 230,00 |
| 20.05.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -1,81% | 140,00 |
| 19.05.2025 | 22,61 | 23,34 | 22,61 | 23,24 | 3,47% | 2.921,00 |
| 16.05.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -1,06% | - |
| 15.05.2025 | 22,26 | 22,93 | 22,26 | 22,70 | -0,13% | 290,00 |
| 14.05.2025 | 22,73 | 22,73 | 22,73 | 22,73 | -0,96% | 100,00 |
| 13.05.2025 | 22,28 | 22,99 | 22,28 | 22,95 | 0,79% | 3.500,00 |
| 12.05.2025 | 22,04 | 22,77 | 22,04 | 22,77 | 3,69% | 25,00 |
| 09.05.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -0,27% | - |
| 08.05.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,23% | - |
| 07.05.2025 | 21,97 | 22,63 | 21,97 | 22,07 | -0,23% | 169,00 |
| 06.05.2025 | 22,03 | 22,12 | 22,03 | 22,12 | 0,59% | 660,00 |
| 05.05.2025 | 21,91 | 21,99 | 21,91 | 21,99 | 4,47% | 4.229,00 |
| 02.05.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -1,64% | 1.000,00 |
| 30.04.2025 | 21,65 | 21,65 | 21,40 | 21,40 | -2,28% | 3.550,00 |
| 29.04.2025 | 21,17 | 21,90 | 21,17 | 21,90 | 0,32% | 5.074,00 |
| 28.04.2025 | 21,06 | 21,83 | 21,06 | 21,83 | 1,39% | 300,00 |
| 25.04.2025 | 20,92 | 21,53 | 20,92 | 21,53 | 2,04% | 437,00 |
| 24.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,05% | 1,00 |
| 23.04.2025 | 20,54 | 21,09 | 20,54 | 21,09 | 2,73% | 500,00 |
| 22.04.2025 | 19,92 | 20,56 | 19,85 | 20,53 | 0,83% | 3.845,00 |
| 17.04.2025 | 19,63 | 20,36 | 19,63 | 20,36 | -2,07% | 119,00 |
| 16.04.2025 | 19,45 | 20,79 | 19,45 | 20,79 | 6,21% | 400,00 |
| 15.04.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -2,90% | - |
| 14.04.2025 | 19,56 | 20,16 | 19,56 | 20,16 | 3,57% | 40,00 |
| 11.04.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -2,68% | - |
| 10.04.2025 | 20,77 | 20,77 | 20,00 | 20,00 | 6,27% | 360,00 |