23,800€
2,59%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,60 | 23,90 | 23,50 | 23,70 | -0,84% | - |
| 21.11.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 3,02% | - |
| 18.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 17.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 16.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 13.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 12.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 11.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 10.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 09.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 05.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 16.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 15.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 14.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 13.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 12.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 09.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 08.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -11,29% | - |
| 07.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 06.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 7,21% | - |
| 05.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -14,62% | - |
| 02.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 01.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 30.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 26.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 25.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 24.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 23.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 22.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
| 18.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 17.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 16.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 15.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 12.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 11.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 10.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 09.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 08.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 8,76% | - |
| 03.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 02.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 28.06.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 25.06.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 24.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 21.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 20.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 17.06.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 14.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 13.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 07.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 06.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 05.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 04.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 03.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 31.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 30.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 29.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 28.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 27.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 24.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 23.05.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 22.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 21.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 6,76% | - |
| 17.05.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 15.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 14.05.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 10.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -8,33% | - |
| 03.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 02.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 30.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 29.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 25.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 24.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 23.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 22.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 19.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 17.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -6,71% | - |
| 15.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 12.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 11.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 5,26% | - |
| 08.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 05.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 04.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | - |
| 03.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 02.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 7,41% | - |
| 28.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 27.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 25.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 22.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 21.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 20.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 19.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 18.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 14.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 13.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 12.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 11.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 08.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 07.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 06.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |