19,105€
-4,48%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 19,62 | 19,76 | 19,11 | 19,11 | -4,48% | - |
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% | - |
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 |