12,450€
-7,78%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,85 | 12,85 | 12,25 | 12,55 | -7,04% | - |
| 03.04.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -7,53% | 450,00 |
| 02.04.2025 | 14,60 | 14,60 | 14,40 | 14,60 | 0,69% | 300,00 |
| 01.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 31.03.2025 | 15,50 | 15,50 | 15,00 | 15,00 | -3,23% | 50,00 |
| 28.03.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -5,49% | - |
| 27.03.2025 | 16,40 | 17,30 | 16,40 | 16,40 | -0,61% | 115,00 |
| 26.03.2025 | 16,60 | 17,60 | 16,50 | 16,50 | -2,37% | 50,00 |
| 25.03.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 24.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 21.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 20.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 19.03.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 2,50% | 1,00 |
| 18.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 17.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 14.03.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 4,40% | - |
| 13.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 12.03.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 7,33% | - |
| 11.03.2025 | 15,50 | 15,50 | 15,00 | 15,00 | -5,66% | - |
| 10.03.2025 | 16,60 | 16,60 | 15,90 | 15,90 | -4,22% | 185,00 |
| 07.03.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 3,75% | - |
| 06.03.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | - |
| 05.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 04.03.2025 | 15,90 | 15,90 | 15,70 | 15,70 | -3,09% | - |
| 03.03.2025 | 16,50 | 16,50 | 16,20 | 16,20 | -1,22% | - |
| 28.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 27.02.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 3,01% | - |
| 26.02.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,22% | 19,00 |
| 25.02.2025 | 17,20 | 17,20 | 16,40 | 16,40 | -5,20% | 1,00 |
| 24.02.2025 | 17,50 | 17,50 | 17,30 | 17,30 | 2,37% | - |
| 21.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 20.02.2025 | 17,30 | 18,40 | 17,30 | 17,40 | -0,57% | 3,00 |
| 19.02.2025 | 18,60 | 18,60 | 17,50 | 17,50 | -2,23% | 58,00 |
| 18.02.2025 | 17,70 | 18,90 | 17,70 | 17,90 | 1,13% | 25,00 |
| 17.02.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 14.02.2025 | 17,70 | 18,90 | 17,70 | 17,70 | -1,12% | 13,00 |
| 13.02.2025 | 17,80 | 17,90 | 17,80 | 17,90 | -1,10% | - |
| 12.02.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 1,69% | - |
| 11.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 10.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 07.02.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -0,56% | - |
| 06.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 05.02.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | - |
| 04.02.2025 | 18,30 | 18,30 | 18,10 | 18,10 | 3,43% | - |
| 03.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 31.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 30.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 29.01.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 3,05% | - |
| 28.01.2025 | 16,20 | 16,40 | 16,20 | 16,40 | -4,09% | - |
| 27.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 24.01.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -2,17% | - |
| 23.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,75% | 131,00 |
| 22.01.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 6,10% | - |
| 21.01.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 20.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 17.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 16.01.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -1,19% | - |
| 15.01.2025 | 16,50 | 16,80 | 16,50 | 16,80 | 3,07% | - |
| 14.01.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -2,40% | - |
| 13.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 10.01.2025 | 16,40 | 16,50 | 16,40 | 16,50 | -0,60% | - |
| 09.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 08.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 07.01.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -1,18% | - |
| 06.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 03.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 02.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 30.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 27.12.2024 | 17,10 | 17,10 | 16,80 | 16,80 | 1,20% | - |
| 23.12.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -1,78% | - |
| 20.12.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 19.12.2024 | 16,90 | 17,90 | 16,80 | 16,80 | -1,75% | 28,00 |
| 18.12.2024 | 17,30 | 17,30 | 17,10 | 17,10 | 0,59% | - |
| 17.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -5,56% | - |
| 16.12.2024 | 17,40 | 18,00 | 17,40 | 18,00 | 2,86% | 8,00 |
| 13.12.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -1,69% | - |
| 12.12.2024 | 17,70 | 17,80 | 17,70 | 17,80 | -0,56% | - |
| 11.12.2024 | 18,00 | 18,70 | 17,90 | 17,90 | 1,13% | 104,00 |
| 10.12.2024 | 17,70 | 18,90 | 17,70 | 17,70 | -0,56% | 29,00 |
| 09.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 06.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 05.12.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | - |
| 04.12.2024 | 18,80 | 19,80 | 18,80 | 19,10 | 0,53% | 300,00 |
| 03.12.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 2,70% | - |
| 02.12.2024 | 18,40 | 19,10 | 18,40 | 18,50 | 3,93% | 1,00 |
| 29.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 28.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 27.11.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -3,85% | - |
| 26.11.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | - |
| 25.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 22.11.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 2,81% | - |
| 21.11.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 5,33% | - |
| 20.11.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -0,59% | - |
| 19.11.2024 | 17,10 | 17,10 | 17,00 | 17,00 | 3,66% | - |
| 18.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 15.11.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 0,00% | - |
| 14.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 6,88% | - |
| 13.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 12.11.2024 | 15,90 | 16,40 | 15,90 | 16,30 | 3,16% | 100,00 |
| 11.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |