23,900€
-0,42%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 23,70 | 23,90 | 23,70 | 23,80 | -0,83% | - |
| 30.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 29.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 185,00 |
| 26.09.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 25.09.2025 | 24,00 | 25,20 | 23,80 | 23,80 | 0,00% | 200,00 |
| 24.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 23.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 22.09.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 19.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 18.09.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | - |
| 17.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 16.09.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 1,69% | - |
| 15.09.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 12.09.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -2,48% | - |
| 11.09.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | - |
| 10.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | - |
| 09.09.2025 | 23,40 | 24,40 | 23,20 | 23,20 | -4,13% | 10,00 |
| 08.09.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | - |
| 05.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 04.09.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | - |
| 03.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 02.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 01.09.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -1,68% | 820,00 |
| 29.08.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,85% | - |
| 28.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 27.08.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -0,85% | - |
| 26.08.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | - |
| 25.08.2025 | 23,00 | 24,20 | 23,00 | 23,40 | 1,74% | 1.360,00 |
| 22.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | - |
| 21.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 20.08.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 19.08.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -2,61% | - |
| 18.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 15.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 14.08.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 0,88% | - |
| 13.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 12.08.2025 | 22,60 | 23,60 | 22,60 | 22,80 | 0,00% | 26,00 |
| 11.08.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 08.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 07.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 05.08.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 1,82% | - |
| 04.08.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | - |
| 01.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 31.07.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 6,80% | - |
| 30.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 29.07.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 1,52% | - |
| 28.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 25.07.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -2,45% | 2,00 |
| 24.07.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 4,08% | - |
| 23.07.2025 | 19,60 | 19,70 | 19,60 | 19,60 | 3,16% | - |
| 22.07.2025 | 19,00 | 19,10 | 19,00 | 19,00 | 0,53% | - |
| 21.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
| 18.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 181,00 |
| 17.07.2025 | 18,80 | 19,50 | 18,80 | 19,50 | 5,41% | - |
| 16.07.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 15.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 14.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 11.07.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -2,72% | - |
| 10.07.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 09.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 08.07.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 8,72% | - |
| 07.07.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -3,37% | - |
| 04.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 03.07.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 1,70% | - |
| 02.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 01.07.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | - |
| 30.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 27.06.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 2,84% | - |
| 26.06.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 4,14% | - |
| 25.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 24.06.2025 | 16,80 | 17,00 | 16,80 | 16,90 | 4,32% | 3,00 |
| 23.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 20.06.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -2,35% | - |
| 19.06.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 18.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 17.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 16.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 13.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 12.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 11.06.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -3,39% | - |
| 10.06.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -1,67% | - |
| 09.06.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 1,69% | - |
| 06.06.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 1,14% | - |
| 05.06.2025 | 17,60 | 17,60 | 17,50 | 17,50 | -1,69% | - |
| 04.06.2025 | 18,30 | 18,30 | 17,80 | 17,80 | 0,00% | - |
| 03.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 02.06.2025 | 18,10 | 19,20 | 18,10 | 18,10 | 1,12% | 1.500,00 |
| 30.05.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 1,13% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,70 | 17,70 | 2,91% | - |
| 28.05.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 27.05.2025 | 17,90 | 17,90 | 17,30 | 17,30 | 1,76% | 25,00 |
| 26.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 23.05.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 3,68% | - |
| 22.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 5,16% | - |
| 21.05.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -3,13% | - |
| 20.05.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 2,56% | - |
| 19.05.2025 | 15,70 | 16,70 | 15,60 | 15,60 | -5,45% | 3.143,00 |
| 16.05.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 3,77% | - |
| 15.05.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 1,92% | - |