19,200€
1,59%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,00 | 19,15 | 18,95 | 19,00 | 0,53% | - |
| 21.11.2024 | 18,70 | 18,90 | 18,65 | 18,90 | 2,16% | - |
| 20.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 19.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 18.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 15.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 14.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 13.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 12.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 11.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 08.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 07.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 06.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 05.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 04.11.2024 | 18,60 | 19,10 | 18,60 | 19,10 | 3,24% | 40,00 |
| 01.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 31.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 30.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 29.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 28.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 25.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 24.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 23.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 22.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 21.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 18.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 17.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 15.10.2024 | 20,70 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 14.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 10.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 08.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 07.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 04.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 02.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 01.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 30.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 27.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 26.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.09.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | 51,00 |
| 23.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 19.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 18.09.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 3,00 |
| 17.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 147,00 |
| 16.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 13.09.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 179,00 |
| 12.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.09.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 300,00 |
| 10.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 06.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 05.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 04.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 03.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 02.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 30.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 29.08.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 86,00 |
| 28.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 27.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 23.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 22.08.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 20,00 |
| 21.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 20.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 19.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 16.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 43,00 |
| 15.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 14.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 13.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 12.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 09.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 08.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 07.08.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 4,17% | 300,00 |
| 06.08.2024 | 18,70 | 19,20 | 18,70 | 19,20 | 7,87% | 400,00 |
| 05.08.2024 | 17,50 | 17,80 | 17,50 | 17,80 | -10,55% | 300,00 |
| 02.08.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -7,01% | 100,00 |
| 01.08.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | 100,00 |
| 31.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 30.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 29.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 26.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 25.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 24.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 22.07.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 45,00 |
| 19.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 18.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 17.07.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 2,65% | 128,00 |
| 16.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 15.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 12.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 11.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 10.07.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | 94,00 |
| 09.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 75,00 |
| 08.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |