20,060€
1,03%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,10 | 20,15 | 20,06 | 20,06 | 1,03% | - |
| 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% | - |
| 27.11.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,18% | - |
| 26.11.2024 | 19,67 | 19,67 | 19,67 | 19,67 | -4,35% | - |
| 25.11.2024 | 19,93 | 20,56 | 19,93 | 20,56 | 3,21% | 10,00 |
| 22.11.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 1,76% | - |
| 21.11.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,41% | - |
| 20.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,17% | - |
| 19.11.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 0,79% | 60,00 |
| 18.11.2024 | 19,65 | 20,22 | 19,57 | 19,57 | -0,25% | 550,00 |
| 15.11.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -0,41% | - |
| 14.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 400,00 |
| 13.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | - |
| 12.11.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,08% | - |
| 11.11.2024 | 19,71 | 19,74 | 19,70 | 19,74 | -4,25% | 110,00 |
| 08.11.2024 | 19,92 | 20,61 | 19,92 | 20,61 | -3,24% | 25,00 |
| 07.11.2024 | 20,07 | 21,30 | 20,07 | 21,30 | 8,15% | 175,00 |
| 06.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,66% | - |
| 05.11.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -1,03% | - |
| 04.11.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 2,03% | - |
| 01.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 31.10.2024 | 19,32 | 19,50 | 19,32 | 19,50 | -1,24% | 78,00 |
| 30.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,69% | - |
| 29.10.2024 | 19,65 | 19,65 | 19,61 | 19,61 | 1,21% | 250,00 |
| 28.10.2024 | 19,45 | 19,45 | 19,38 | 19,38 | -1,52% | 1.500,00 |
| 25.10.2024 | 19,22 | 19,68 | 19,22 | 19,68 | 1,86% | 156,00 |
| 24.10.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,85% | - |
| 23.10.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -1,02% | - |
| 22.10.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -4,42% | - |
| 21.10.2024 | 20,59 | 20,59 | 20,59 | 20,59 | 2,85% | 50,00 |
| 18.10.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 0,58% | - |
| 17.10.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -0,18% | - |
| 16.10.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 0,30% | - |
| 15.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -1,97% | - |
| 14.10.2024 | 20,04 | 20,61 | 20,04 | 20,28 | 1,30% | 700,00 |
| 11.10.2024 | 20,14 | 20,14 | 20,02 | 20,02 | -0,35% | 190,00 |
| 10.10.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 0,40% | - |
| 09.10.2024 | 20,00 | 20,01 | 20,00 | 20,01 | -0,60% | 50,00 |
| 08.10.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -3,78% | - |
| 07.10.2024 | 21,44 | 21,44 | 20,92 | 20,92 | 1,11% | 465,00 |
| 04.10.2024 | 20,69 | 20,69 | 20,69 | 20,69 | 1,57% | - |
| 03.10.2024 | 20,40 | 20,40 | 20,37 | 20,37 | -2,95% | - |
| 02.10.2024 | 20,44 | 21,00 | 20,44 | 20,99 | 2,39% | 10.230,00 |
| 01.10.2024 | 20,32 | 20,50 | 20,32 | 20,50 | 0,49% | 198,00 |
| 30.09.2024 | 19,87 | 20,40 | 19,87 | 20,40 | 0,99% | 10,00 |
| 27.09.2024 | 20,29 | 20,29 | 20,20 | 20,20 | -0,88% | 150,00 |
| 26.09.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 0,39% | - |
| 25.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,59% | - |
| 24.09.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,90% | - |
| 23.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,33% | - |
| 20.09.2024 | 20,27 | 20,27 | 20,27 | 20,27 | 1,55% | - |
| 19.09.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 1,89% | - |
| 18.09.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,28% | - |
| 17.09.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,49% | - |
| 16.09.2024 | 19,58 | 19,70 | 19,54 | 19,55 | -2,18% | 610,00 |
| 13.09.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -2,23% | - |
| 12.09.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 1,14% | 20,00 |
| 11.09.2024 | 19,77 | 20,21 | 19,77 | 20,21 | 3,11% | 198,00 |
| 10.09.2024 | 19,98 | 19,98 | 19,60 | 19,60 | -1,66% | 840,00 |
| 09.09.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -3,35% | - |
| 06.09.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,88% | 74,00 |
| 05.09.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 1,09% | - |
| 04.09.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -4,22% | - |
| 03.09.2024 | 21,06 | 21,11 | 21,06 | 21,11 | -0,42% | 378,00 |
| 02.09.2024 | 21,10 | 21,20 | 21,10 | 21,20 | -0,80% | 300,00 |
| 30.08.2024 | 21,10 | 21,37 | 21,10 | 21,37 | 2,10% | 100,00 |
| 29.08.2024 | 20,86 | 20,93 | 20,86 | 20,93 | 1,60% | 188,00 |