21,000€
0,96%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 16.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 14.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 11.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 10.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 04.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 03.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 02.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 01.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.06.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | 225,00 |
| 27.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 25.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 24.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 23.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 20.06.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 100,00 |
| 19.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 18.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 16.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 13.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 50,00 |
| 12.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 10.06.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 100,00 |
| 09.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 06.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 05.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 04.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 02.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 30.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 27.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 26.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 23.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 22.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 21.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 19.05.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 300,00 |
| 16.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 14.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 12.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 09.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 08.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 07.05.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | 259,00 |
| 06.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 05.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 02.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 30.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 28.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 25.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 24.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 23.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 22.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 17.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 16.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 15.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 14.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 11.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 10.04.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 6,70% | 182,00 |
| 09.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 08.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 5,81% | - |
| 07.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -8,99% | - |
| 04.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 03.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 02.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 01.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 31.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 28.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 27.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 26.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.03.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | 1.672,00 |
| 21.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 20.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 19.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 18.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 17.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 14.03.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 120,00 |
| 13.03.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 77,00 |
| 12.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 06.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 04.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 03.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 28.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 26.02.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | 173,00 |
| 25.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 1,00 |