17,150€
1,48%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 17,10 | 17,15 | 17,05 | 17,15 | 1,48% | - |
| 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% | - |
| 08.11.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -1,27% | - |
| 07.11.2024 | 15,20 | 15,70 | 15,20 | 15,70 | -5,99% | - |
| 06.11.2024 | 15,70 | 16,70 | 15,70 | 16,70 | 12,08% | 24,00 |
| 05.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | - |
| 04.11.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | - |
| 01.11.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | - |
| 31.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 30.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 28.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 25.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 24.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 23.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 22.10.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
| 21.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 18.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 17.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 16.10.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 15.10.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -2,80% | - |
| 14.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 11.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 10.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 09.10.2024 | 14,10 | 14,20 | 14,10 | 14,20 | -1,39% | - |
| 08.10.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | - |
| 07.10.2024 | 14,50 | 14,50 | 14,30 | 14,30 | 2,14% | - |
| 04.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 03.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 02.10.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | 550,00 |
| 01.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -6,04% | - |
| 30.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 250,00 |
| 27.09.2024 | 14,30 | 14,60 | 14,30 | 14,60 | -1,35% | - |
| 26.09.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 2,78% | - |
| 25.09.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 0,00% | - |
| 24.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 23.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 20.09.2024 | 14,40 | 15,50 | 14,40 | 14,80 | 3,50% | 600,00 |
| 19.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 18.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 17.09.2024 | 14,30 | 14,50 | 14,00 | 14,00 | -1,41% | 96,00 |
| 16.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 13.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 12.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 11.09.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 0,00% | - |
| 10.09.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | - |
| 09.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 5,11% | - |
| 06.09.2024 | 14,10 | 14,10 | 13,70 | 13,70 | -4,86% | - |
| 05.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 04.09.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -2,78% | - |
| 03.09.2024 | 14,90 | 14,90 | 14,40 | 14,40 | -2,70% | - |
| 02.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 30.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 29.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 28.08.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -2,14% | - |
| 27.08.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 26.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 23.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 22.08.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -3,50% | - |
| 21.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 20.08.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 19.08.2024 | 14,10 | 14,20 | 14,10 | 14,20 | -2,74% | - |
| 16.08.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 2,10% | - |
| 15.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 5,15% | - |
| 14.08.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 1,49% | - |
| 13.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 12.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 09.08.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 4,76% | - |
| 08.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 07.08.2024 | 13,00 | 13,00 | 12,60 | 12,60 | 1,61% | 300,00 |
| 06.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |