58,770€
8,07%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 57,73 | 58,15 | 57,06 | 57,71 | 6,12% | - |
| 07.05.2026 | 54,99 | 54,99 | 54,28 | 54,38 | 1,64% | - |
| 06.05.2026 | 51,86 | 53,50 | 51,45 | 53,50 | 4,02% | - |
| 05.05.2026 | 51,53 | 51,54 | 51,25 | 51,43 | 0,72% | - |
| 04.05.2026 | 51,60 | 51,60 | 51,04 | 51,06 | -0,47% | - |
| 30.04.2026 | 50,41 | 51,66 | 49,87 | 51,30 | 0,43% | - |
| 29.04.2026 | 51,57 | 51,59 | 51,07 | 51,08 | 0,22% | - |
| 28.04.2026 | 51,37 | 51,78 | 50,80 | 50,97 | 0,18% | - |
| 27.04.2026 | 51,42 | 51,63 | 50,82 | 50,88 | -1,72% | - |
| 24.04.2026 | 52,02 | 52,50 | 51,68 | 51,77 | -1,15% | - |
| 23.04.2026 | 52,12 | 52,82 | 51,70 | 52,37 | -2,09% | - |
| 22.04.2026 | 53,49 | 53,78 | 53,35 | 53,49 | -2,12% | - |
| 21.04.2026 | 54,60 | 54,84 | 54,37 | 54,65 | 0,66% | - |
| 20.04.2026 | 54,06 | 54,57 | 53,34 | 54,29 | -4,92% | - |
| 17.04.2026 | 54,06 | 57,10 | 54,06 | 57,10 | -2,21% | - |
| 16.04.2026 | 58,62 | 59,02 | 57,92 | 58,39 | 2,94% | - |
| 15.04.2026 | 56,96 | 57,12 | 56,46 | 56,72 | 0,85% | - |
| 14.04.2026 | 55,24 | 56,32 | 55,22 | 56,24 | 5,06% | - |
| 13.04.2026 | 53,00 | 53,53 | 52,53 | 53,53 | -0,50% | - |
| 10.04.2026 | 53,56 | 54,06 | 53,34 | 53,80 | 0,24% | - |
| 09.04.2026 | 53,75 | 54,15 | 52,81 | 53,67 | -6,11% | - |
| 08.04.2026 | 55,97 | 57,43 | 55,80 | 57,16 | 10,71% | - |
| 07.04.2026 | 51,70 | 52,31 | 50,95 | 51,63 | 1,24% | - |
| 02.04.2026 | 49,95 | 51,50 | 48,90 | 51,00 | -2,86% | - |
| 01.04.2026 | 52,50 | 53,00 | 51,75 | 52,50 | 7,58% | - |
| 31.03.2026 | 48,40 | 49,00 | 48,10 | 48,80 | -3,37% | - |
| 30.03.2026 | 50,30 | 51,00 | 49,90 | 50,50 | 1,30% | - |
| 27.03.2026 | 51,00 | 51,00 | 49,40 | 49,85 | -0,20% | - |
| 26.03.2026 | 50,50 | 50,50 | 49,70 | 49,95 | -0,60% | - |
| 25.03.2026 | 50,05 | 50,75 | 49,85 | 50,25 | 3,82% | - |
| 24.03.2026 | 48,60 | 48,70 | 47,90 | 48,40 | 1,04% | - |
| 23.03.2026 | 44,80 | 48,10 | 44,80 | 47,90 | -0,42% | - |
| 20.03.2026 | 48,80 | 48,90 | 48,10 | 48,10 | -0,62% | - |
| 19.03.2026 | 49,20 | 49,55 | 47,00 | 48,40 | -8,68% | - |
| 18.03.2026 | 54,50 | 54,50 | 52,75 | 53,00 | -0,47% | - |
| 17.03.2026 | 51,25 | 53,25 | 51,00 | 53,25 | -0,47% | - |
| 16.03.2026 | 53,00 | 54,25 | 52,50 | 53,50 | -3,17% | - |
| 13.03.2026 | 53,75 | 55,75 | 53,25 | 55,25 | 1,84% | - |
| 12.03.2026 | 55,00 | 55,75 | 54,00 | 54,25 | -4,41% | - |
| 11.03.2026 | 57,00 | 57,50 | 55,25 | 56,75 | -0,44% | - |
| 10.03.2026 | 55,50 | 57,00 | 55,25 | 57,00 | 10,14% | - |
| 09.03.2026 | 51,25 | 51,75 | 50,05 | 51,75 | -4,61% | - |
| 06.03.2026 | 56,00 | 56,00 | 54,25 | 54,25 | -5,65% | - |
| 05.03.2026 | 57,50 | 59,25 | 56,50 | 57,50 | -7,63% | - |
| 04.03.2026 | 59,75 | 63,50 | 59,75 | 62,25 | 0,81% | - |
| 03.03.2026 | 63,50 | 63,75 | 57,00 | 61,75 | -12,10% | - |
| 02.03.2026 | 70,50 | 71,25 | 69,75 | 70,25 | 4,07% | - |
| 27.02.2026 | 68,75 | 69,25 | 67,50 | 67,50 | 10,20% | - |
| 26.02.2026 | 61,25 | 61,25 | 61,00 | 61,25 | -3,92% | - |
| 25.02.2026 | 63,50 | 67,00 | 63,25 | 63,75 | 8,97% | - |
| 24.02.2026 | 59,25 | 59,75 | 58,00 | 58,50 | 5,41% | - |
| 23.02.2026 | 55,75 | 55,75 | 55,50 | 55,50 | 0,91% | - |
| 20.02.2026 | 54,75 | 55,25 | 54,50 | 55,00 | 1,38% | - |
| 19.02.2026 | 54,25 | 54,75 | 54,00 | 54,25 | -0,91% | - |
| 18.02.2026 | 53,75 | 54,75 | 53,50 | 54,75 | 5,29% | - |
| 17.02.2026 | 51,75 | 52,00 | 51,00 | 52,00 | -1,89% | - |
| 16.02.2026 | 53,25 | 53,50 | 53,00 | 53,00 | -3,64% | - |
| 13.02.2026 | 54,75 | 55,25 | 54,50 | 55,00 | -7,56% | - |
| 12.02.2026 | 59,25 | 60,50 | 59,25 | 59,50 | 5,31% | - |
| 11.02.2026 | 56,00 | 57,00 | 56,00 | 56,50 | 0,00% | - |
| 10.02.2026 | 55,50 | 56,50 | 55,50 | 56,50 | 9,71% | - |
| 09.02.2026 | 51,00 | 51,75 | 50,50 | 51,50 | 9,11% | - |
| 06.02.2026 | 47,60 | 48,30 | 46,90 | 47,20 | 0,64% | - |
| 05.02.2026 | 47,50 | 47,60 | 46,00 | 46,90 | -7,59% | - |
| 04.02.2026 | 50,30 | 52,25 | 50,05 | 50,75 | 6,62% | - |
| 03.02.2026 | 47,60 | 48,40 | 46,40 | 47,60 | -0,21% | - |
| 02.02.2026 | 43,90 | 47,70 | 43,60 | 47,70 | -4,79% | - |
| 30.01.2026 | 51,00 | 51,00 | 48,40 | 50,10 | -4,57% | - |
| 29.01.2026 | 54,25 | 55,75 | 52,00 | 52,50 | 6,06% | - |
| 28.01.2026 | 49,40 | 49,60 | 48,90 | 49,50 | 3,77% | - |
| 27.01.2026 | 47,80 | 48,60 | 47,50 | 47,70 | -0,42% | - |
| 26.01.2026 | 47,00 | 47,90 | 46,50 | 47,90 | 5,27% | - |
| 23.01.2026 | 45,00 | 45,60 | 44,60 | 45,50 | 3,88% | - |
| 22.01.2026 | 44,10 | 44,20 | 42,90 | 43,80 | -5,19% | - |
| 21.01.2026 | 45,80 | 46,30 | 45,40 | 46,20 | 6,94% | - |
| 20.01.2026 | 43,70 | 43,70 | 42,80 | 43,20 | 1,41% | - |
| 19.01.2026 | 42,70 | 42,90 | 42,60 | 42,60 | 0,71% | - |
| 16.01.2026 | 42,30 | 42,70 | 42,00 | 42,30 | -3,20% | - |
| 15.01.2026 | 42,60 | 43,90 | 42,50 | 43,70 | 3,31% | - |
| 14.01.2026 | 42,30 | 42,60 | 41,80 | 42,30 | 4,44% | - |
| 13.01.2026 | 40,70 | 40,70 | 40,40 | 40,50 | 0,75% | - |
| 12.01.2026 | 40,00 | 40,20 | 40,00 | 40,20 | 0,75% | - |
| 09.01.2026 | 39,30 | 40,50 | 39,20 | 39,90 | 2,31% | - |
| 08.01.2026 | 38,70 | 39,10 | 38,50 | 39,00 | -0,76% | - |
| 07.01.2026 | 39,30 | 39,70 | 39,10 | 39,30 | 2,88% | - |
| 06.01.2026 | 38,50 | 38,60 | 38,00 | 38,20 | 4,37% | - |
| 05.01.2026 | 36,10 | 36,60 | 36,00 | 36,60 | 4,57% | - |
| 02.01.2026 | 35,10 | 35,10 | 34,80 | 35,00 | 0,57% | - |
| 30.12.2025 | 34,60 | 34,80 | 34,60 | 34,80 | -1,42% | - |
| 29.12.2025 | 36,20 | 36,20 | 35,20 | 35,30 | 6,97% | - |
| 23.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 22.12.2025 | 33,00 | 33,00 | 32,80 | 33,00 | 3,77% | - |
| 19.12.2025 | 31,60 | 31,90 | 31,60 | 31,80 | -0,62% | - |
| 18.12.2025 | 31,80 | 32,20 | 31,80 | 32,00 | 0,00% | - |
| 17.12.2025 | 32,40 | 32,70 | 32,00 | 32,00 | 2,56% | - |
| 16.12.2025 | 31,00 | 31,60 | 30,90 | 31,20 | 0,00% | - |
| 15.12.2025 | 31,30 | 31,40 | 31,10 | 31,20 | -1,58% | - |
| 12.12.2025 | 32,20 | 32,50 | 31,60 | 31,70 | 5,32% | - |
| 11.12.2025 | 29,90 | 30,20 | 29,80 | 30,10 | 1,69% | - |
| 10.12.2025 | 29,50 | 29,70 | 29,40 | 29,60 | 0,34% | - |