45,300€
9,42%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 41,70 | 46,20 | 41,70 | 45,40 | 9,66% | - |
| 06.02.2026 | 39,60 | 41,60 | 39,60 | 41,40 | 2,99% | 1,00 |
| 05.02.2026 | 42,30 | 42,30 | 39,30 | 40,20 | -5,41% | 20,00 |
| 04.02.2026 | 41,20 | 42,90 | 41,20 | 42,50 | 2,41% | 500,00 |
| 03.02.2026 | 38,70 | 42,50 | 38,70 | 41,50 | 11,26% | 1,00 |
| 02.02.2026 | 36,90 | 38,10 | 35,50 | 37,30 | 0,27% | - |
| 30.01.2026 | 37,20 | 37,40 | 35,70 | 37,20 | 1,09% | 201,00 |
| 29.01.2026 | 37,70 | 37,70 | 36,50 | 36,80 | -5,64% | - |
| 28.01.2026 | 36,50 | 39,10 | 36,50 | 39,00 | 7,14% | 630,00 |
| 27.01.2026 | 35,80 | 36,70 | 35,80 | 36,40 | 1,39% | - |
| 26.01.2026 | 36,00 | 36,10 | 35,10 | 35,90 | 0,28% | 2,00 |
| 23.01.2026 | 36,00 | 36,50 | 35,80 | 35,80 | -0,28% | 56,00 |
| 22.01.2026 | 35,80 | 36,30 | 35,00 | 35,90 | -0,83% | - |
| 21.01.2026 | 35,10 | 36,70 | 35,10 | 36,20 | 3,43% | - |
| 20.01.2026 | 36,90 | 36,90 | 34,90 | 35,00 | -4,63% | - |
| 19.01.2026 | 37,30 | 37,30 | 36,50 | 36,70 | -1,34% | 100,00 |
| 16.01.2026 | 36,60 | 37,30 | 36,60 | 37,20 | 0,54% | - |
| 15.01.2026 | 34,90 | 37,10 | 34,90 | 37,00 | 7,56% | - |
| 14.01.2026 | 35,30 | 35,40 | 34,30 | 34,40 | -3,10% | 4,00 |
| 13.01.2026 | 35,40 | 35,60 | 34,70 | 35,50 | 1,43% | 68,00 |
| 12.01.2026 | 35,60 | 35,60 | 34,90 | 35,00 | 0,57% | 1,00 |
| 09.01.2026 | 34,90 | 35,10 | 34,30 | 34,80 | -0,85% | - |
| 08.01.2026 | 36,30 | 36,30 | 34,50 | 35,10 | -3,57% | 15,00 |
| 07.01.2026 | 35,20 | 36,50 | 35,20 | 36,40 | 4,00% | - |
| 06.01.2026 | 36,90 | 36,90 | 34,80 | 35,00 | -5,66% | - |
| 05.01.2026 | 35,10 | 37,30 | 35,10 | 37,10 | 6,61% | 83,00 |
| 02.01.2026 | 35,10 | 35,20 | 34,80 | 34,80 | 1,75% | - |
| 30.12.2025 | 34,70 | 34,70 | 33,70 | 34,20 | -0,87% | - |
| 29.12.2025 | 33,90 | 34,70 | 33,90 | 34,50 | -3,90% | - |
| 23.12.2025 | 36,60 | 36,60 | 35,80 | 35,90 | -2,45% | - |
| 22.12.2025 | 35,00 | 37,60 | 35,00 | 36,80 | 6,98% | - |
| 19.12.2025 | 33,00 | 34,90 | 32,90 | 34,40 | 2,69% | 19,00 |
| 18.12.2025 | 34,00 | 34,00 | 33,00 | 33,50 | -0,59% | 553,00 |
| 17.12.2025 | 33,80 | 34,70 | 33,60 | 33,70 | -1,17% | 229,00 |
| 16.12.2025 | 36,60 | 36,60 | 33,80 | 34,10 | -7,34% | - |
| 15.12.2025 | 36,10 | 37,90 | 36,10 | 36,80 | 2,22% | 351,00 |
| 12.12.2025 | 37,10 | 37,10 | 35,20 | 36,00 | -1,37% | 4,00 |
| 11.12.2025 | 38,60 | 38,60 | 35,70 | 36,50 | -4,45% | - |
| 10.12.2025 | 39,60 | 39,60 | 37,90 | 38,20 | -3,29% | 133,00 |
| 09.12.2025 | 37,40 | 39,60 | 37,40 | 39,50 | 4,77% | 50,00 |
| 08.12.2025 | 38,30 | 38,50 | 37,60 | 37,70 | 2,72% | 1,00 |
| 05.12.2025 | 37,10 | 37,60 | 36,50 | 36,70 | -1,61% | - |
| 04.12.2025 | 37,90 | 37,90 | 36,90 | 37,30 | -0,53% | 2,00 |
| 03.12.2025 | 36,50 | 38,10 | 36,10 | 37,50 | 2,18% | 44,00 |
| 02.12.2025 | 35,20 | 36,90 | 35,20 | 36,70 | 3,38% | 81,00 |
| 01.12.2025 | 34,00 | 36,10 | 34,00 | 35,50 | 4,41% | 90,00 |
| 28.11.2025 | 33,50 | 34,50 | 33,10 | 34,00 | 1,19% | 1,00 |
| 27.11.2025 | 33,80 | 33,90 | 33,30 | 33,60 | -1,47% | 203,00 |
| 26.11.2025 | 34,30 | 34,30 | 33,20 | 34,10 | 1,79% | 212,00 |
| 25.11.2025 | 31,90 | 34,30 | 31,90 | 33,50 | 4,69% | 1,00 |
| 24.11.2025 | 31,70 | 32,00 | 31,30 | 32,00 | 2,56% | 1,00 |
| 21.11.2025 | 31,50 | 33,10 | 30,50 | 31,20 | -11,61% | - |
| 20.11.2025 | 33,70 | 36,00 | 33,70 | 35,30 | 5,06% | 901,00 |
| 19.11.2025 | 32,30 | 33,90 | 32,30 | 33,60 | 1,82% | 20,00 |
| 18.11.2025 | 35,80 | 35,80 | 32,50 | 33,00 | -8,59% | - |
| 17.11.2025 | 36,30 | 37,70 | 35,70 | 36,10 | 3,74% | 1,00 |
| 14.11.2025 | 33,70 | 35,90 | 33,70 | 34,80 | 1,75% | 1,00 |
| 13.11.2025 | 33,50 | 36,50 | 33,50 | 34,20 | 2,40% | 11,00 |
| 12.11.2025 | 33,40 | 33,70 | 32,90 | 33,40 | 0,60% | - |
| 11.11.2025 | 34,30 | 34,30 | 32,70 | 33,20 | -2,64% | 2,00 |
| 10.11.2025 | 33,30 | 34,20 | 33,30 | 34,10 | 2,71% | 6,00 |
| 07.11.2025 | 35,60 | 35,60 | 32,30 | 33,20 | -4,60% | 115,00 |
| 06.11.2025 | 33,80 | 36,40 | 33,80 | 34,80 | 2,35% | 137,00 |
| 05.11.2025 | 34,30 | 34,30 | 33,10 | 34,00 | -0,58% | - |
| 04.11.2025 | 32,60 | 34,50 | 32,60 | 34,20 | 5,56% | 88,00 |
| 03.11.2025 | 32,70 | 32,70 | 32,00 | 32,40 | -0,31% | 26,00 |
| 31.10.2025 | 30,40 | 33,00 | 29,10 | 32,50 | 7,62% | 87,00 |
| 30.10.2025 | 28,60 | 30,50 | 27,10 | 30,20 | 6,34% | 3,00 |
| 29.10.2025 | 27,40 | 30,70 | 27,40 | 28,40 | 3,27% | 2,00 |
| 28.10.2025 | 27,10 | 27,50 | 26,70 | 27,50 | 2,61% | 1,00 |
| 27.10.2025 | 26,70 | 27,70 | 26,60 | 26,80 | 2,68% | - |
| 24.10.2025 | 25,80 | 26,20 | 25,80 | 26,10 | 0,38% | 6,00 |
| 23.10.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 1,56% | - |
| 22.10.2025 | 25,90 | 25,90 | 25,30 | 25,60 | -4,12% | 1,00 |
| 20.10.2025 | 25,80 | 26,80 | 25,80 | 26,70 | 5,12% | 6,00 |
| 17.10.2025 | 25,40 | 25,60 | 25,00 | 25,40 | -0,39% | - |
| 16.10.2025 | 25,30 | 25,50 | 25,30 | 25,50 | -0,39% | 2,00 |
| 15.10.2025 | 24,60 | 25,80 | 24,60 | 25,60 | 4,07% | - |
| 14.10.2025 | 24,90 | 24,90 | 24,10 | 24,60 | 0,00% | 204,00 |
| 13.10.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -2,77% | 2,00 |
| 10.10.2025 | 26,40 | 26,40 | 25,20 | 25,30 | -2,69% | 34,00 |
| 09.10.2025 | 25,70 | 26,30 | 25,70 | 26,00 | 1,17% | 1,00 |
| 08.10.2025 | 25,50 | 25,70 | 25,50 | 25,70 | 1,18% | 1,00 |
| 07.10.2025 | 25,10 | 25,90 | 25,10 | 25,40 | 0,79% | - |
| 06.10.2025 | 24,30 | 25,40 | 24,30 | 25,20 | 4,56% | 3,00 |
| 03.10.2025 | 24,50 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 02.10.2025 | 24,30 | 24,50 | 24,20 | 24,30 | 2,53% | 1,00 |
| 01.10.2025 | 24,50 | 24,50 | 23,70 | 23,70 | -0,84% | - |
| 30.09.2025 | 24,50 | 24,50 | 23,90 | 23,90 | -2,45% | - |
| 29.09.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 26.09.2025 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 25.09.2025 | 24,20 | 24,70 | 24,20 | 24,50 | 1,24% | 2,00 |
| 24.09.2025 | 23,90 | 24,40 | 23,90 | 24,20 | 1,68% | - |
| 23.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 22.09.2025 | 23,90 | 23,90 | 23,40 | 23,60 | -2,48% | 2,00 |
| 19.09.2025 | 24,40 | 24,40 | 23,90 | 24,20 | -1,63% | 1,00 |
| 18.09.2025 | 23,90 | 24,70 | 23,90 | 24,60 | 2,93% | - |
| 17.09.2025 | 24,30 | 24,30 | 23,80 | 23,90 | -1,65% | - |
| 16.09.2025 | 24,10 | 24,80 | 24,10 | 24,30 | 0,41% | 2,00 |
| 15.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |