29,700€
1,02%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 10.05.2024 | 28,80 | 29,40 | 28,80 | 29,40 | -0,68% | 100,00 |
| 09.05.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 08.05.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 07.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 06.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 03.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 02.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
| 30.04.2024 | 31,20 | 32,40 | 31,20 | 32,40 | 4,52% | 8,00 |
| 29.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 26.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 25.04.2024 | 29,60 | 30,20 | 29,60 | 30,20 | -0,66% | 170,00 |
| 24.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 23.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 22.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 19.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 18.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 17.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 16.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 15.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 12.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 11.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 10.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 09.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | - |
| 08.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 05.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 04.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | - |
| 03.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 02.04.2024 | 28,60 | 28,80 | 28,60 | 28,60 | 6,72% | 80,00 |
| 28.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 27.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 26.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 25.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 22.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 100,00 |
| 21.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 20.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 19.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 18.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 15.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 14.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 13.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 12.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 11.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 08.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 07.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 06.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 05.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 04.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 01.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 29.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 28.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 27.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 26.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 23.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 22.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 21.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 19.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 16.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 15.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 14.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 13.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 12.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 09.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -4,69% | - |
| 08.02.2024 | 24,40 | 25,60 | 24,40 | 25,60 | 4,07% | 56,00 |
| 07.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 06.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 05.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 02.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 01.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 31.01.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 30.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 29.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 26.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 25.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 24.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 23.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 22.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.01.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | 50,00 |
| 18.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 17.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 16.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 100,00 |
| 15.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 11.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 10.01.2024 | 26,40 | 27,00 | 26,40 | 26,40 | 0,00% | 260,00 |
| 09.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 08.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 05.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 04.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 03.01.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 02.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 29.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 28.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 27.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 22.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 21.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 20.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 19.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 18.12.2023 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | 10,00 |