Sumitomo Corp.
[WKN: 860364 | ISIN: JP3404600003]
Aktienkurse
21,530€ -0,23%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid: Ask:

Aktienkurse zur Sumitomo Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
17.07.2025 21,49 21,53 21,44 21,53 -0,23% -
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
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