39,100€
8,01%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 39,10 | 39,40 | 39,10 | 39,40 | 8,84% | - |
| 08.12.2025 | 37,00 | 37,00 | 36,20 | 36,20 | 1,12% | - |
| 05.12.2025 | 36,40 | 37,40 | 35,80 | 35,80 | -5,29% | 12,00 |
| 04.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 80,00 |
| 03.12.2025 | 37,00 | 38,20 | 37,00 | 37,20 | 3,33% | 44,00 |
| 02.12.2025 | 36,00 | 37,20 | 36,00 | 36,00 | 4,05% | 22,00 |
| 01.12.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 3,59% | - |
| 28.11.2025 | 33,20 | 34,80 | 33,20 | 33,40 | 1,83% | 150,00 |
| 27.11.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | - |
| 26.11.2025 | 33,00 | 33,60 | 33,00 | 33,20 | 0,00% | 79,00 |
| 25.11.2025 | 33,00 | 33,60 | 33,00 | 33,20 | 6,41% | 438,00 |
| 24.11.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 0,00% | - |
| 21.11.2025 | 30,40 | 31,40 | 30,40 | 31,20 | -8,77% | 200,00 |
| 20.11.2025 | 34,60 | 35,00 | 34,20 | 34,20 | 3,64% | 137,00 |
| 19.11.2025 | 32,40 | 34,00 | 32,40 | 33,00 | 4,43% | 215,00 |
| 18.11.2025 | 32,40 | 34,00 | 31,60 | 31,60 | -10,73% | 154,00 |
| 17.11.2025 | 35,40 | 37,00 | 35,40 | 35,40 | 5,99% | 170,00 |
| 14.11.2025 | 34,00 | 34,00 | 33,40 | 33,40 | 0,60% | - |
| 13.11.2025 | 34,80 | 35,00 | 33,20 | 33,20 | 1,22% | 100,00 |
| 12.11.2025 | 32,60 | 33,20 | 32,60 | 32,80 | 0,61% | 572,00 |
| 11.11.2025 | 32,40 | 32,60 | 32,40 | 32,60 | -3,55% | - |
| 10.11.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 3,05% | - |
| 07.11.2025 | 33,00 | 33,80 | 32,80 | 32,80 | -6,29% | 2.825,00 |
| 06.11.2025 | 35,20 | 36,60 | 35,00 | 35,00 | 3,55% | 284,00 |
| 05.11.2025 | 33,00 | 33,80 | 33,00 | 33,80 | 0,60% | 61,00 |
| 04.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 03.11.2025 | 32,00 | 33,20 | 32,00 | 32,20 | 0,63% | 1.920,00 |
| 31.10.2025 | 31,00 | 32,80 | 31,00 | 32,00 | 7,38% | 336,00 |
| 30.10.2025 | 29,20 | 31,00 | 29,20 | 29,80 | 5,67% | 50,00 |
| 29.10.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 5,22% | - |
| 28.10.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | 50,00 |
| 27.10.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 2,29% | - |
| 24.10.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 3,97% | 400,00 |
| 23.10.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | - |
| 22.10.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -3,15% | - |
| 21.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 20.10.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 3,97% | - |
| 17.10.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | - |
| 16.10.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 15.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 14.10.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -3,28% | 1,00 |
| 13.10.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | - |
| 10.10.2025 | 25,40 | 25,80 | 23,80 | 23,80 | -8,46% | 200,00 |
| 09.10.2025 | 26,60 | 26,60 | 26,00 | 26,00 | 2,36% | 4.037,00 |
| 08.10.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 07.10.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | - |
| 06.10.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | - |
| 03.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 02.10.2025 | 24,00 | 25,00 | 24,00 | 24,20 | 3,42% | 4,00 |
| 01.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 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% | - |