29,300€
3,17%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 23.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 22.10.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -6,80% | 30,00 |
| 21.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 20.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -6,88% | - |
| 17.10.2025 | 30,60 | 32,00 | 30,60 | 32,00 | 8,84% | 150,00 |
| 16.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 15.10.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 3,52% | 290,00 |
| 14.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 13.10.2025 | 27,80 | 30,00 | 27,80 | 28,60 | -2,05% | 3.500,00 |
| 10.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 300,00 |
| 09.10.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 2,74% | 30,00 |
| 08.10.2025 | 28,40 | 29,20 | 28,00 | 29,20 | 7,35% | 602,00 |
| 07.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 06.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 03.10.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 15,00 |
| 02.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |
| 01.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 30.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 26.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 25.09.2025 | 26,80 | 27,20 | 26,80 | 27,00 | 11,57% | 350,00 |
| 24.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 23.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 22.09.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 5,98% | 250,00 |
| 19.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 18.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 16.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 15.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 12.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 11.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 10.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 09.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 08.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 05.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 04.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 03.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 02.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 01.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 29.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 27.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 26.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 25.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | - |
| 22.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 21.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 20.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 19.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 15.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 14.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 12.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 11.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 08.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 06.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 05.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 04.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 01.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 31.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 30.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 29.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 28.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 25.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 24.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 23.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 22.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 21.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 18.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 17.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 16.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 15.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 14.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 11.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 10.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 09.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 08.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 07.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 04.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 03.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 02.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 30.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | - |
| 26.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 25.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 24.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 23.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 20.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 19.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 18.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 16.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 13.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 12.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 11.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 10.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 09.06.2025 | 21,20 | 21,20 | 19,90 | 19,90 | -0,50% | 100,00 |