18,645€
6,34%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 18,49 | 18,56 | 18,44 | 18,55 | 5,82% | - |
| 22.05.2026 | 17,73 | 17,73 | 16,95 | 17,53 | 5,46% | 1.572,00 |
| 21.05.2026 | 16,90 | 17,00 | 16,51 | 16,63 | -0,54% | 680,00 |
| 20.05.2026 | 16,40 | 16,72 | 16,31 | 16,72 | 7,83% | 716,00 |
| 19.05.2026 | 15,89 | 16,23 | 15,50 | 15,50 | -4,49% | 2.656,00 |
| 18.05.2026 | 16,50 | 16,59 | 15,57 | 16,23 | -5,45% | 7.610,00 |
| 15.05.2026 | 16,76 | 17,68 | 16,38 | 17,17 | -8,57% | 7.239,00 |
| 14.05.2026 | 18,35 | 18,78 | 18,07 | 18,78 | 0,59% | 1.520,00 |
| 13.05.2026 | 19,28 | 20,20 | 18,30 | 18,67 | 9,81% | 5.353,00 |
| 12.05.2026 | 19,72 | 20,47 | 16,10 | 17,00 | -12,82% | 12.146,00 |
| 11.05.2026 | 19,60 | 19,60 | 19,12 | 19,50 | -0,01% | 9.154,00 |
| 08.05.2026 | 18,55 | 21,00 | 18,55 | 19,50 | 19,12% | 12.715,00 |
| 07.05.2026 | 16,24 | 16,87 | 15,74 | 16,37 | 9,15% | 11.697,00 |
| 06.05.2026 | 14,77 | 15,00 | 14,54 | 15,00 | 2,59% | 2.482,00 |
| 05.05.2026 | 14,54 | 14,63 | 14,07 | 14,62 | 0,52% | 801,00 |
| 04.05.2026 | 13,90 | 14,54 | 13,70 | 14,54 | 5,90% | 921,00 |
| 30.04.2026 | 13,18 | 13,73 | 13,02 | 13,73 | 10,78% | 2.272,00 |
| 29.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,32% | 141,00 |
| 28.04.2026 | 12,70 | 12,70 | 12,30 | 12,44 | -1,83% | 603,00 |
| 27.04.2026 | 12,69 | 12,81 | 12,41 | 12,67 | 5,15% | 1.220,00 |
| 24.04.2026 | 12,05 | 12,05 | 11,90 | 12,05 | 2,57% | 8.421,00 |
| 23.04.2026 | 11,44 | 11,75 | 11,00 | 11,75 | -3,99% | 16.481,00 |
| 22.04.2026 | 12,00 | 12,31 | 11,92 | 12,24 | 2,15% | 5.214,00 |
| 21.04.2026 | 12,00 | 12,02 | 11,98 | 11,98 | 6,58% | 3.087,00 |
| 20.04.2026 | 11,19 | 11,43 | 11,19 | 11,24 | -5,52% | 5.925,00 |
| 17.04.2026 | 11,53 | 12,18 | 11,17 | 11,89 | -6,71% | 1.432,00 |
| 16.04.2026 | 12,50 | 13,00 | 12,15 | 12,75 | 5,37% | 8.680,00 |
| 15.04.2026 | 12,08 | 12,11 | 11,88 | 12,10 | 1,41% | 1.165,00 |
| 14.04.2026 | 11,78 | 11,93 | 11,55 | 11,93 | 1,03% | 3.961,00 |
| 13.04.2026 | 11,66 | 11,81 | 11,50 | 11,81 | 6,72% | 1.108,00 |
| 10.04.2026 | 11,00 | 11,09 | 10,90 | 11,07 | 3,38% | 1.348,00 |
| 09.04.2026 | 10,63 | 10,75 | 10,48 | 10,70 | 3,00% | 167,00 |
| 08.04.2026 | 10,15 | 10,39 | 10,15 | 10,39 | 12,22% | 957,00 |
| 07.04.2026 | 9,69 | 9,69 | 9,26 | 9,26 | -0,49% | 743,00 |
| 02.04.2026 | 9,25 | 9,31 | 9,25 | 9,31 | -3,56% | 1.745,00 |
| 01.04.2026 | 9,59 | 9,65 | 9,40 | 9,65 | 5,93% | 2.093,00 |
| 31.03.2026 | 9,11 | 9,11 | 9,11 | 9,11 | -5,40% | 327,00 |
| 30.03.2026 | 9,66 | 9,66 | 9,63 | 9,63 | -2,11% | 103,00 |
| 27.03.2026 | 9,77 | 9,84 | 9,77 | 9,84 | -0,24% | 707,00 |
| 26.03.2026 | 9,99 | 10,00 | 9,81 | 9,86 | 1,78% | 4.388,00 |
| 25.03.2026 | 9,57 | 9,69 | 9,57 | 9,69 | 8,68% | 520,00 |
| 24.03.2026 | 8,76 | 8,92 | 8,76 | 8,92 | 0,04% | 368,00 |
| 23.03.2026 | 8,77 | 8,91 | 8,54 | 8,91 | 3,97% | 1.329,00 |
| 20.03.2026 | 8,29 | 8,57 | 8,29 | 8,57 | -5,09% | 900,00 |
| 19.03.2026 | 9,08 | 9,21 | 9,02 | 9,03 | -4,99% | 3.545,00 |
| 18.03.2026 | 9,72 | 9,72 | 9,44 | 9,51 | 6,98% | 109,00 |
| 17.03.2026 | 8,87 | 8,89 | 8,70 | 8,89 | -1,64% | 3.079,00 |
| 16.03.2026 | 8,93 | 9,04 | 8,74 | 9,03 | 4,97% | 964,00 |
| 13.03.2026 | 8,53 | 8,61 | 8,53 | 8,61 | -2,51% | 513,00 |
| 12.03.2026 | 8,73 | 8,83 | 8,73 | 8,83 | -3,12% | 1.084,00 |
| 11.03.2026 | 9,35 | 9,35 | 9,11 | 9,11 | 1,00% | 504,00 |
| 10.03.2026 | 9,04 | 9,06 | 8,84 | 9,02 | 4,04% | 1.709,00 |
| 09.03.2026 | 8,51 | 8,67 | 8,51 | 8,67 | -5,68% | 310,00 |
| 06.03.2026 | 9,19 | 9,19 | 9,19 | 9,19 | 0,44% | 108,00 |
| 04.03.2026 | 8,66 | 9,15 | 8,66 | 9,15 | 3,04% | 3.689,00 |
| 03.03.2026 | 9,30 | 9,30 | 8,88 | 8,88 | -7,90% | 575,00 |
| 27.02.2026 | 9,84 | 10,08 | 9,65 | 9,65 | 3,48% | 2.140,00 |
| 26.02.2026 | 9,32 | 9,48 | 9,29 | 9,32 | 2,60% | 1.554,00 |
| 24.02.2026 | 9,00 | 9,09 | 9,00 | 9,09 | 2,00% | 481,00 |
| 23.02.2026 | 9,00 | 9,00 | 8,91 | 8,91 | -0,42% | 3,00 |
| 20.02.2026 | 8,96 | 8,96 | 8,82 | 8,95 | 1,54% | 781,00 |
| 19.02.2026 | 8,79 | 8,85 | 8,79 | 8,81 | 2,13% | 688,00 |
| 18.02.2026 | 8,49 | 8,63 | 8,49 | 8,63 | 3,68% | 127,00 |
| 17.02.2026 | 8,42 | 8,52 | 8,32 | 8,32 | 1,89% | 2.964,00 |
| 16.02.2026 | 8,36 | 8,36 | 8,17 | 8,17 | -2,83% | 16,00 |
| 13.02.2026 | 8,35 | 8,40 | 8,35 | 8,40 | -3,82% | 78,00 |
| 12.02.2026 | 8,92 | 8,92 | 8,74 | 8,74 | -5,02% | 2.127,00 |
| 10.02.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -0,58% | 22,00 |
| 09.02.2026 | 9,18 | 9,25 | 9,18 | 9,25 | 3,40% | 79,00 |
| 06.02.2026 | 8,90 | 8,95 | 8,90 | 8,95 | 3,76% | 145,00 |
| 05.02.2026 | 8,81 | 8,81 | 8,58 | 8,63 | -0,85% | 326,00 |
| 04.02.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -2,12% | 300,00 |
| 03.02.2026 | 8,66 | 8,90 | 8,66 | 8,89 | 3,59% | 11.008,00 |
| 02.02.2026 | 8,48 | 8,59 | 8,48 | 8,58 | -2,28% | 1.407,00 |
| 30.01.2026 | 8,71 | 8,85 | 8,71 | 8,78 | 0,37% | 282,00 |
| 29.01.2026 | 8,65 | 8,75 | 8,65 | 8,75 | 5,37% | 2.127,00 |
| 28.01.2026 | 8,38 | 8,38 | 8,27 | 8,30 | -2,49% | 1.310,00 |
| 27.01.2026 | 8,51 | 8,51 | 8,51 | 8,51 | 0,38% | 200,00 |
| 26.01.2026 | 8,64 | 8,64 | 8,48 | 8,48 | -5,42% | 101,00 |
| 23.01.2026 | 8,89 | 8,97 | 8,89 | 8,97 | -3,51% | 811,00 |
| 22.01.2026 | 9,27 | 9,30 | 9,09 | 9,29 | 6,90% | 3.456,00 |
| 21.01.2026 | 8,70 | 8,70 | 8,69 | 8,69 | 0,23% | 140,00 |
| 20.01.2026 | 8,60 | 8,67 | 8,60 | 8,67 | 1,26% | 276,00 |
| 19.01.2026 | 8,67 | 8,67 | 8,57 | 8,57 | -2,70% | 750,00 |
| 16.01.2026 | 8,63 | 8,80 | 8,63 | 8,80 | -3,10% | 440,00 |
| 15.01.2026 | 9,00 | 9,13 | 8,95 | 9,09 | 4,20% | 564,00 |
| 14.01.2026 | 8,65 | 8,75 | 8,65 | 8,72 | 3,88% | 1.075,00 |
| 13.01.2026 | 8,51 | 8,51 | 8,39 | 8,39 | -0,07% | 680,00 |
| 12.01.2026 | 8,45 | 8,50 | 8,40 | 8,40 | -2,26% | 1.802,00 |
| 09.01.2026 | 8,20 | 8,59 | 8,20 | 8,59 | 1,85% | 3.775,00 |
| 08.01.2026 | 8,40 | 8,44 | 8,40 | 8,44 | 0,31% | 169,00 |
| 07.01.2026 | 8,60 | 8,60 | 8,41 | 8,41 | -0,33% | 332,00 |
| 06.01.2026 | 8,48 | 8,48 | 8,44 | 8,44 | 5,50% | 110,00 |
| 05.01.2026 | 7,96 | 8,00 | 7,96 | 8,00 | 0,78% | 1.194,00 |
| 02.01.2026 | 7,94 | 7,94 | 7,80 | 7,94 | 1,80% | 505,00 |
| 30.12.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 1,93% | 135,00 |
| 29.12.2025 | 7,74 | 7,80 | 7,65 | 7,65 | -2,05% | 737,00 |
| 23.12.2025 | 7,56 | 7,82 | 7,56 | 7,81 | 3,31% | 1.495,00 |
| 22.12.2025 | 7,48 | 7,56 | 7,48 | 7,56 | 7,51% | 888,00 |
| 19.12.2025 | 6,97 | 7,03 | 6,97 | 7,03 | 1,18% | 1.049,00 |