27,000€
2,27%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,25 | 27,00 | 26,25 | 27,00 | 2,27% | - |
| 02.05.2024 | 25,72 | 26,40 | 25,72 | 26,40 | 5,18% | 10,00 |
| 30.04.2024 | 25,22 | 25,22 | 24,45 | 25,10 | 0,80% | 553,00 |
| 29.04.2024 | 23,70 | 24,90 | 23,70 | 24,90 | 5,51% | 23.506,00 |
| 26.04.2024 | 22,97 | 23,60 | 22,97 | 23,60 | 4,01% | 100,00 |
| 25.04.2024 | 22,69 | 22,69 | 22,69 | 22,69 | -2,24% | - |
| 24.04.2024 | 23,21 | 23,21 | 23,21 | 23,21 | 2,43% | - |
| 23.04.2024 | 22,71 | 23,32 | 22,66 | 22,66 | 0,71% | 400,00 |
| 22.04.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 19.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,27% | - |
| 18.04.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,22% | - |
| 17.04.2024 | 22,41 | 22,41 | 22,41 | 22,41 | -1,10% | - |
| 16.04.2024 | 22,66 | 22,66 | 22,66 | 22,66 | -6,05% | - |
| 15.04.2024 | 23,32 | 24,22 | 23,32 | 24,12 | 1,22% | 290,00 |
| 12.04.2024 | 23,57 | 23,83 | 23,57 | 23,83 | 1,32% | 600,00 |
| 11.04.2024 | 22,72 | 23,52 | 22,72 | 23,52 | 2,48% | 10,00 |
| 10.04.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 0,17% | - |
| 09.04.2024 | 22,91 | 22,91 | 22,91 | 22,91 | 2,74% | - |
| 08.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 05.04.2024 | 22,03 | 22,74 | 22,03 | 22,60 | -1,74% | 160,00 |
| 04.04.2024 | 22,08 | 23,00 | 22,08 | 23,00 | 5,60% | 1.500,00 |
| 03.04.2024 | 21,78 | 21,78 | 21,78 | 21,78 | -1,00% | - |
| 02.04.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -2,65% | 305,00 |
| 28.03.2024 | 21,85 | 22,60 | 21,85 | 22,60 | -1,09% | 580,00 |
| 27.03.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | 31,00 |
| 26.03.2024 | 22,50 | 22,85 | 22,50 | 22,85 | 1,56% | 1.331,00 |
| 25.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 22.03.2024 | 22,45 | 23,05 | 22,45 | 22,50 | 0,45% | 1.670,00 |
| 21.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,94% | - |
| 20.03.2024 | 21,45 | 22,15 | 21,45 | 21,55 | -3,36% | 150,00 |
| 19.03.2024 | 21,60 | 22,30 | 21,60 | 22,30 | 1,13% | 2.125,00 |
| 18.03.2024 | 21,45 | 22,05 | 21,45 | 22,05 | 2,32% | 150,00 |
| 15.03.2024 | 21,55 | 21,55 | 21,55 | 21,55 | 2,62% | - |
| 14.03.2024 | 21,00 | 21,60 | 21,00 | 21,00 | 0,00% | 1.600,00 |
| 13.03.2024 | 20,60 | 21,00 | 20,60 | 21,00 | -2,10% | 280,00 |
| 12.03.2024 | 21,10 | 21,45 | 20,55 | 21,45 | 0,70% | 1.235,00 |
| 11.03.2024 | 21,20 | 21,60 | 21,20 | 21,30 | -1,62% | 213,00 |
| 08.03.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -4,20% | 300,00 |
| 07.03.2024 | 21,85 | 22,60 | 21,85 | 22,60 | 3,91% | 15,00 |
| 06.03.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,46% | - |
| 05.03.2024 | 21,60 | 21,65 | 21,60 | 21,65 | -2,04% | 226,00 |
| 04.03.2024 | 21,40 | 22,10 | 21,40 | 22,10 | -1,12% | 140,00 |
| 01.03.2024 | 22,45 | 22,45 | 22,35 | 22,35 | 1,82% | 535,00 |
| 29.02.2024 | 21,30 | 21,95 | 21,30 | 21,95 | 3,05% | 2.733,00 |
| 28.02.2024 | 21,30 | 21,80 | 21,30 | 21,30 | -3,84% | 100,00 |
| 27.02.2024 | 21,45 | 22,15 | 21,45 | 22,15 | -1,34% | 100,00 |
| 26.02.2024 | 21,85 | 22,50 | 21,85 | 22,45 | -1,10% | 155,00 |
| 23.02.2024 | 22,00 | 22,70 | 22,00 | 22,70 | 4,13% | 840,00 |
| 22.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,16% | - |
| 21.02.2024 | 21,60 | 21,60 | 21,55 | 21,55 | -0,69% | 150,00 |
| 20.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,14% | - |
| 19.02.2024 | 22,00 | 22,00 | 21,95 | 21,95 | 2,33% | 1.500,00 |
| 16.02.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 1,42% | - |
| 15.02.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -2,08% | - |
| 14.02.2024 | 21,00 | 21,65 | 21,00 | 21,60 | 2,86% | 280,00 |
| 13.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,19% | - |
| 12.02.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -3,78% | - |
| 09.02.2024 | 20,35 | 21,15 | 20,00 | 21,15 | 2,42% | 625,00 |
| 08.02.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -3,73% | - |
| 07.02.2024 | 20,75 | 21,45 | 20,75 | 21,45 | 1,18% | 1.000,00 |
| 06.02.2024 | 20,50 | 21,20 | 20,50 | 21,20 | 0,00% | 20,00 |
| 05.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 100,00 |
| 02.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,37% | - |
| 01.02.2024 | 21,10 | 21,75 | 21,10 | 21,75 | 0,00% | 70,00 |
| 31.01.2024 | 21,05 | 21,75 | 21,05 | 21,75 | 2,59% | 80,00 |
| 30.01.2024 | 20,70 | 21,20 | 20,70 | 21,20 | -1,62% | 100,00 |
| 29.01.2024 | 20,80 | 21,55 | 20,80 | 21,55 | 6,16% | 233,00 |
| 26.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 25.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,74% | - |
| 24.01.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -1,21% | - |
| 23.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | - |
| 22.01.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 1,23% | - |
| 19.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,74% | - |
| 18.01.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -3,34% | - |
| 17.01.2024 | 20,45 | 21,00 | 20,45 | 20,95 | 2,20% | 238,00 |
| 16.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -3,98% | - |
| 15.01.2024 | 20,75 | 21,35 | 20,75 | 21,35 | 4,66% | 115,00 |
| 12.01.2024 | 20,35 | 20,40 | 20,35 | 20,40 | 1,49% | - |
| 11.01.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,41% | - |
| 10.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 1,33% | - |
| 09.01.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,41% | - |
| 08.01.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -2,77% | - |
| 05.01.2024 | 19,52 | 20,20 | 19,52 | 20,20 | 2,64% | 82,00 |
| 04.01.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 1,13% | - |
| 03.01.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,21% | - |
| 02.01.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 0,31% | - |
| 29.12.2023 | 19,36 | 19,36 | 19,36 | 19,36 | -0,31% | - |
| 28.12.2023 | 19,42 | 19,42 | 19,42 | 19,42 | -2,61% | - |
| 27.12.2023 | 19,32 | 19,94 | 19,32 | 19,94 | 3,96% | 50,00 |
| 22.12.2023 | 19,24 | 19,24 | 19,18 | 19,18 | 0,42% | 50,00 |
| 21.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -0,21% | - |
| 20.12.2023 | 19,14 | 19,14 | 19,14 | 19,14 | 0,21% | - |
| 19.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 18.12.2023 | 19,08 | 19,10 | 19,08 | 19,10 | 0,53% | 500,00 |
| 15.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 14.12.2023 | 19,18 | 19,18 | 19,00 | 19,00 | -1,55% | 200,00 |
| 13.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -3,31% | - |
| 12.12.2023 | 19,40 | 20,00 | 19,40 | 19,96 | 2,15% | 125,00 |
| 11.12.2023 | 19,60 | 20,15 | 19,54 | 19,54 | 1,14% | 95,00 |
| 08.12.2023 | 19,32 | 19,32 | 19,32 | 19,32 | -0,62% | - |