26,100€
-2,61%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 16.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 15.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 12.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 11.12.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 1,52% | 70,00 |
| 10.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 09.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 37,00 |
| 08.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 05.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 04.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 03.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 02.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 01.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 28.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 27.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 25.11.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 420,00 |
| 24.11.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | 290,00 |
| 21.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 20.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 19.11.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 42,00 |
| 18.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 17.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | - |
| 14.11.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 2,89% | - |
| 13.11.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 12.11.2025 | 24,40 | 24,50 | 24,20 | 24,40 | 2,09% | - |
| 11.11.2025 | 23,80 | 23,90 | 23,80 | 23,90 | 0,42% | - |
| 10.11.2025 | 23,90 | 24,00 | 23,80 | 23,80 | 0,85% | - |
| 07.11.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 06.11.2025 | 23,90 | 23,90 | 23,70 | 23,80 | -0,42% | - |
| 05.11.2025 | 23,60 | 23,90 | 23,50 | 23,90 | 3,46% | - |
| 04.11.2025 | 23,00 | 23,30 | 23,00 | 23,10 | -0,86% | - |
| 03.11.2025 | 23,30 | 23,40 | 23,30 | 23,30 | 1,30% | - |
| 31.10.2025 | 23,00 | 23,10 | 23,00 | 23,00 | -0,43% | - |
| 30.10.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | - |
| 29.10.2025 | 23,10 | 23,20 | 23,00 | 23,00 | -2,13% | - |
| 28.10.2025 | 23,50 | 23,50 | 23,40 | 23,50 | -1,67% | - |
| 27.10.2025 | 24,00 | 24,10 | 23,90 | 23,90 | 0,42% | - |
| 24.10.2025 | 23,70 | 23,90 | 23,70 | 23,80 | 0,85% | - |
| 23.10.2025 | 23,60 | 23,60 | 23,50 | 23,60 | 0,43% | - |
| 22.10.2025 | 23,50 | 23,70 | 23,40 | 23,50 | 2,62% | - |
| 21.10.2025 | 22,90 | 23,00 | 22,80 | 22,90 | 2,23% | - |
| 17.10.2025 | 22,30 | 22,50 | 22,20 | 22,40 | 0,00% | - |
| 16.10.2025 | 22,20 | 22,50 | 22,20 | 22,40 | -0,44% | - |
| 15.10.2025 | 22,50 | 22,60 | 22,40 | 22,50 | 2,27% | - |
| 14.10.2025 | 22,00 | 22,00 | 21,80 | 22,00 | -2,22% | - |
| 13.10.2025 | 22,50 | 22,50 | 21,90 | 22,50 | 1,35% | - |
| 10.10.2025 | 22,20 | 22,40 | 22,10 | 22,20 | -2,20% | - |
| 09.10.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 08.10.2025 | 22,70 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 07.10.2025 | 22,60 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 06.10.2025 | 22,50 | 22,70 | 22,30 | 22,70 | 1,34% | - |
| 02.10.2025 | 22,30 | 22,50 | 22,20 | 22,40 | 0,00% | - |
| 01.10.2025 | 22,20 | 22,60 | 22,20 | 22,40 | -0,44% | - |
| 30.09.2025 | 22,50 | 22,60 | 22,40 | 22,50 | 0,00% | - |
| 29.09.2025 | 22,40 | 22,60 | 22,30 | 22,50 | -0,44% | - |
| 26.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 25.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 24.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 23.09.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 2,65% | 300,00 |
| 22.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 19.09.2025 | 22,80 | 22,80 | 22,70 | 22,80 | -0,44% | - |
| 18.09.2025 | 22,90 | 23,10 | 22,90 | 22,90 | -0,43% | - |
| 17.09.2025 | 22,90 | 23,10 | 22,90 | 23,00 | -0,86% | - |
| 16.09.2025 | 23,20 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 15.09.2025 | 23,10 | 23,10 | 22,90 | 23,00 | 0,88% | - |
| 12.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 11.09.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 1,74% | 100,00 |
| 10.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 09.09.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 100,00 |
| 08.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 05.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 04.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 03.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 02.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 01.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | - |
| 29.08.2025 | 22,80 | 22,80 | 22,50 | 22,70 | 0,44% | - |
| 28.08.2025 | 22,70 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 27.08.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 0,44% | - |
| 26.08.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 0,00% | - |
| 25.08.2025 | 22,60 | 22,60 | 22,40 | 22,50 | 0,45% | - |
| 22.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 21.08.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 20.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 19.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 18.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 14.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 13.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 12.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 11.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 08.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 07.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 06.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 05.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 04.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 01.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 45,00 |
| 31.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 30.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 29.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |