21,170€
0,33%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,27 | 21,27 | 21,07 | 21,17 | 0,33% | - |
| 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 |
| 09.04.2025 | 18,50 | 18,82 | 18,50 | 18,82 | -8,64% | 495,00 |
| 08.04.2025 | 18,65 | 20,60 | 18,65 | 20,60 | 9,95% | 25,00 |
| 07.04.2025 | 17,80 | 18,74 | 17,60 | 18,74 | 2,91% | 1.050,00 |
| 04.04.2025 | 19,25 | 19,25 | 18,00 | 18,21 | -8,98% | 4.380,00 |
| 03.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,82% | - |
| 02.04.2025 | 21,10 | 21,10 | 20,58 | 20,58 | -2,46% | 70,00 |
| 01.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,28% | - |
| 31.03.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -6,69% | - |
| 28.03.2025 | 21,43 | 22,11 | 21,43 | 22,11 | -3,37% | 80,00 |
| 27.03.2025 | 22,23 | 22,89 | 22,22 | 22,88 | 3,44% | 1.005,00 |
| 26.03.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -1,86% | - |
| 25.03.2025 | 21,97 | 22,54 | 21,97 | 22,54 | -0,04% | 665,00 |
| 24.03.2025 | 22,50 | 22,55 | 22,50 | 22,55 | -0,84% | 586,00 |
| 21.03.2025 | 22,76 | 22,76 | 22,74 | 22,74 | -1,47% | 308,00 |
| 20.03.2025 | 22,70 | 23,08 | 22,70 | 23,08 | 1,76% | 922,00 |
| 19.03.2025 | 22,06 | 22,79 | 22,06 | 22,68 | 0,84% | 4.220,00 |
| 18.03.2025 | 22,44 | 22,49 | 22,40 | 22,49 | -1,79% | 410,00 |
| 17.03.2025 | 21,63 | 22,90 | 21,63 | 22,90 | 9,20% | 695,00 |
| 14.03.2025 | 20,96 | 20,97 | 20,96 | 20,97 | -0,05% | 460,00 |
| 13.03.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -1,87% | - |
| 12.03.2025 | 21,43 | 21,43 | 21,38 | 21,38 | -1,43% | 250,00 |
| 11.03.2025 | 21,05 | 21,69 | 21,05 | 21,69 | 1,69% | 460,00 |
| 10.03.2025 | 21,25 | 21,33 | 21,25 | 21,33 | -2,29% | 1.000,00 |
| 07.03.2025 | 21,24 | 21,83 | 21,24 | 21,83 | 2,73% | 140,00 |
| 06.03.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,09% | - |
| 05.03.2025 | 21,27 | 21,27 | 21,27 | 21,27 | -0,28% | - |
| 04.03.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -4,26% | - |
| 03.03.2025 | 21,54 | 22,29 | 21,54 | 22,28 | 4,11% | 619,00 |
| 28.02.2025 | 21,19 | 21,40 | 21,19 | 21,40 | -1,20% | 1.016,00 |
| 27.02.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,23% | - |
| 26.02.2025 | 21,26 | 21,89 | 21,26 | 21,61 | -2,22% | 200,00 |
| 25.02.2025 | 21,71 | 22,10 | 21,71 | 22,10 | 7,80% | 1.000,00 |
| 24.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 21.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 20.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 19.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 18.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 17.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,29% | - |
| 14.02.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,00% | - |
| 13.02.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,29% | - |
| 12.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -4,83% | 455,00 |
| 11.02.2025 | 20,92 | 21,54 | 20,92 | 21,54 | 2,62% | 282,00 |
| 10.02.2025 | 20,98 | 21,54 | 20,98 | 20,99 | -0,62% | 405,00 |
| 07.02.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -4,09% | - |
| 06.02.2025 | 21,32 | 22,02 | 21,32 | 22,02 | 2,51% | 25,00 |
| 05.02.2025 | 21,50 | 21,50 | 21,48 | 21,48 | 0,05% | 100,00 |
| 04.02.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 1,71% | - |
| 03.02.2025 | 20,45 | 21,11 | 20,45 | 21,11 | 2,58% | 100,00 |
| 31.01.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,00% | - |
| 30.01.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 1,73% | - |
| 29.01.2025 | 20,23 | 20,23 | 20,23 | 20,23 | 0,95% | - |
| 28.01.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,05% | - |
| 27.01.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 0,15% | - |
| 24.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,86% | - |
| 23.01.2025 | 19,98 | 20,38 | 19,98 | 20,38 | 2,64% | 24,00 |
| 22.01.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
| 21.01.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,50% | 10,00 |
| 20.01.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 1,11% | - |
| 17.01.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,15% | - |
| 16.01.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 0,48% | - |
| 15.01.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -1,56% | - |
| 14.01.2025 | 19,81 | 19,92 | 19,81 | 19,92 | 0,30% | 170,00 |
| 13.01.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -1,83% | - |
| 10.01.2025 | 19,85 | 20,23 | 19,85 | 20,23 | 1,63% | 250,00 |
| 09.01.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -1,99% | 1.120,00 |
| 08.01.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -1,22% | - |
| 07.01.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -3,88% | - |
| 06.01.2025 | 20,84 | 21,39 | 20,84 | 21,39 | -0,70% | 120,00 |
| 03.01.2025 | 20,89 | 21,54 | 20,89 | 21,54 | 3,66% | 195,00 |
| 02.01.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 1,42% | - |
| 30.12.2024 | 20,49 | 20,49 | 20,49 | 20,49 | -3,67% | - |
| 27.12.2024 | 21,27 | 21,27 | 21,27 | 21,27 | 7,10% | 11,00 |
| 23.12.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 0,25% | - |
| 20.12.2024 | 19,81 | 19,81 | 19,81 | 19,81 | -0,28% | - |
| 19.12.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -0,97% | - |
| 18.12.2024 | 20,05 | 20,06 | 20,05 | 20,06 | -2,15% | 500,00 |
| 17.12.2024 | 20,02 | 20,50 | 20,02 | 20,50 | 0,99% | 950,00 |
| 16.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,39% | - |
| 13.12.2024 | 20,56 | 20,56 | 20,38 | 20,38 | -1,26% | 150,00 |
| 12.12.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,15% | - |
| 11.12.2024 | 20,67 | 20,67 | 20,67 | 20,67 | -0,05% | 10,00 |
| 10.12.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 2,53% | - |
| 09.12.2024 | 20,37 | 20,37 | 20,17 | 20,17 | 0,05% | 100,00 |
| 06.12.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -1,56% | - |
| 05.12.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | - |
| 04.12.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -4,39% | - |
| 03.12.2024 | 20,76 | 21,42 | 20,76 | 21,42 | 5,57% | 100,00 |
| 02.12.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 1,99% | - |
| 29.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,30% | - |
| 28.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 1,04% | - |