25,430€
0,08%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,39 | 25,55 | 25,37 | 25,52 | 0,43% | - |
| 14.10.2025 | 24,70 | 25,41 | 24,70 | 25,41 | 1,28% | 61,00 |
| 13.10.2025 | 25,90 | 25,90 | 24,99 | 25,09 | 0,56% | 4.321,00 |
| 10.10.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -2,35% | - |
| 09.10.2025 | 25,01 | 25,55 | 25,01 | 25,55 | 2,20% | 1.650,00 |
| 08.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,08% | - |
| 07.10.2025 | 25,00 | 25,53 | 25,00 | 25,53 | -0,51% | 500,00 |
| 06.10.2025 | 25,58 | 25,66 | 25,47 | 25,66 | 4,44% | 1.679,00 |
| 03.10.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 1,40% | - |
| 02.10.2025 | 24,36 | 25,02 | 24,23 | 24,23 | -2,61% | 1.055,00 |
| 01.10.2025 | 24,67 | 24,88 | 24,67 | 24,88 | 2,43% | 70,00 |
| 30.09.2025 | 24,75 | 24,75 | 24,29 | 24,29 | -2,76% | 225,00 |
| 29.09.2025 | 24,22 | 24,98 | 24,22 | 24,98 | 1,22% | 400,00 |
| 26.09.2025 | 24,69 | 24,69 | 24,68 | 24,68 | -0,88% | 15,00 |
| 25.09.2025 | 24,51 | 24,90 | 24,51 | 24,90 | 0,00% | 60,00 |
| 24.09.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -2,62% | 240,00 |
| 23.09.2025 | 25,57 | 25,57 | 25,57 | 25,57 | -0,23% | 20,00 |
| 22.09.2025 | 25,02 | 25,63 | 25,02 | 25,63 | 2,52% | 225,00 |
| 19.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,46% | - |
| 18.09.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 0,74% | - |
| 17.09.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -4,00% | - |
| 16.09.2025 | 25,01 | 25,48 | 25,01 | 25,48 | 0,59% | 100,00 |
| 15.09.2025 | 24,60 | 25,35 | 24,60 | 25,33 | 2,84% | 217,00 |
| 12.09.2025 | 25,00 | 25,00 | 24,63 | 24,63 | -1,48% | 600,00 |
| 11.09.2025 | 24,61 | 25,00 | 24,61 | 25,00 | -2,23% | 200,00 |
| 10.09.2025 | 24,78 | 25,57 | 24,78 | 25,57 | 1,07% | 80,00 |
| 09.09.2025 | 24,61 | 25,34 | 24,61 | 25,30 | 1,57% | 220,00 |
| 08.09.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -2,24% | - |
| 05.09.2025 | 24,70 | 25,48 | 24,70 | 25,48 | 3,79% | 310,00 |
| 04.09.2025 | 24,84 | 24,84 | 24,20 | 24,55 | 1,45% | 1.150,00 |
| 03.09.2025 | 24,01 | 24,20 | 24,01 | 24,20 | 0,46% | 120,00 |
| 02.09.2025 | 24,23 | 24,25 | 24,09 | 24,09 | 2,16% | 2.000,00 |
| 01.09.2025 | 24,26 | 24,26 | 23,58 | 23,58 | -0,97% | 25,00 |
| 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 | 0,52% | - |
| 21.08.2025 | 23,20 | 23,75 | 23,03 | 23,03 | -0,82% | 490,00 |
| 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 |