18,050€
6,18%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,90 | 18,10 | 16,90 | 18,05 | 6,18% | - |
| 21.01.2025 | 16,85 | 17,00 | 16,75 | 17,00 | 0,89% | - |
| 20.01.2025 | 16,90 | 16,95 | 16,55 | 16,85 | -0,88% | - |
| 17.01.2025 | 17,05 | 17,05 | 16,75 | 17,00 | 0,59% | - |
| 16.01.2025 | 17,25 | 17,25 | 16,55 | 16,90 | -2,03% | - |
| 15.01.2025 | 16,50 | 18,45 | 16,50 | 17,25 | 4,23% | - |
| 14.01.2025 | 17,30 | 17,30 | 16,45 | 16,55 | -3,78% | - |
| 13.01.2025 | 17,05 | 17,35 | 16,95 | 17,20 | 1,47% | - |
| 10.01.2025 | 16,80 | 17,05 | 16,55 | 16,95 | -0,59% | - |
| 09.01.2025 | 17,30 | 17,30 | 16,85 | 17,05 | -1,45% | - |
| 08.01.2025 | 17,30 | 17,95 | 17,20 | 17,30 | 0,58% | - |
| 07.01.2025 | 17,35 | 17,35 | 17,05 | 17,20 | -1,43% | - |
| 06.01.2025 | 17,65 | 17,65 | 17,15 | 17,45 | -1,41% | - |
| 03.01.2025 | 17,50 | 17,80 | 17,35 | 17,70 | 1,14% | - |
| 02.01.2025 | 17,30 | 17,60 | 17,30 | 17,50 | 1,16% | - |
| 30.12.2024 | 17,30 | 17,40 | 17,15 | 17,30 | 0,58% | - |
| 27.12.2024 | 17,10 | 17,65 | 17,10 | 17,20 | 0,58% | - |
| 23.12.2024 | 17,25 | 17,30 | 16,90 | 17,10 | -0,87% | - |
| 20.12.2024 | 17,25 | 17,75 | 17,15 | 17,25 | 0,00% | - |
| 19.12.2024 | 17,60 | 17,65 | 17,00 | 17,25 | -1,99% | - |
| 18.12.2024 | 17,45 | 17,95 | 17,45 | 17,60 | 0,86% | - |
| 17.12.2024 | 17,75 | 17,75 | 17,25 | 17,45 | -1,69% | - |
| 16.12.2024 | 17,95 | 17,95 | 17,55 | 17,75 | -1,11% | - |
| 13.12.2024 | 18,20 | 18,20 | 17,65 | 17,95 | -1,37% | - |
| 12.12.2024 | 18,45 | 18,45 | 17,95 | 18,20 | -1,36% | - |
| 11.12.2024 | 18,25 | 18,65 | 18,25 | 18,45 | 1,10% | - |
| 10.12.2024 | 18,30 | 18,55 | 18,10 | 18,25 | -0,27% | - |
| 09.12.2024 | 18,55 | 18,65 | 18,20 | 18,30 | -1,35% | - |
| 06.12.2024 | 19,35 | 19,35 | 18,05 | 18,55 | -4,13% | - |
| 05.12.2024 | 19,05 | 19,60 | 18,75 | 19,35 | 1,57% | - |
| 04.12.2024 | 19,45 | 19,45 | 18,85 | 19,05 | -2,06% | 12,00 |
| 03.12.2024 | 19,15 | 19,45 | 18,95 | 19,45 | 3,18% | 26,00 |
| 02.12.2024 | 18,30 | 19,05 | 18,30 | 18,85 | 3,01% | - |
| 29.11.2024 | 17,95 | 18,40 | 17,95 | 18,30 | 1,95% | - |
| 28.11.2024 | 17,90 | 18,05 | 17,55 | 17,95 | 0,28% | 8,00 |
| 27.11.2024 | 18,60 | 18,60 | 17,75 | 17,90 | -3,76% | - |
| 26.11.2024 | 18,50 | 18,75 | 18,15 | 18,60 | 0,54% | 12,00 |
| 25.11.2024 | 18,75 | 18,95 | 18,15 | 18,50 | -1,33% | - |
| 22.11.2024 | 17,85 | 18,90 | 17,85 | 18,75 | 1,90% | - |
| 21.11.2024 | 17,40 | 18,50 | 17,40 | 18,40 | 5,75% | 2,00 |
| 20.11.2024 | 17,45 | 17,65 | 17,40 | 17,40 | -0,29% | 600,00 |
| 19.11.2024 | 17,25 | 17,70 | 16,95 | 17,45 | 1,16% | - |
| 18.11.2024 | 17,45 | 17,65 | 16,65 | 17,25 | -1,15% | 50,00 |
| 15.11.2024 | 17,55 | 17,55 | 16,95 | 17,45 | -0,57% | - |
| 14.11.2024 | 16,55 | 17,75 | 16,55 | 17,55 | 6,04% | 34,00 |
| 13.11.2024 | 16,65 | 16,75 | 16,20 | 16,55 | -0,60% | - |
| 12.11.2024 | 16,35 | 16,85 | 16,10 | 16,65 | 1,83% | - |
| 11.11.2024 | 15,90 | 16,55 | 15,90 | 16,35 | 2,83% | - |
| 08.11.2024 | 15,85 | 15,95 | 15,65 | 15,90 | 0,32% | - |
| 07.11.2024 | 16,50 | 16,50 | 15,45 | 15,85 | -3,94% | - |
| 06.11.2024 | 16,05 | 16,60 | 16,00 | 16,50 | 7,14% | 7,00 |
| 05.11.2024 | 14,35 | 15,70 | 14,35 | 15,40 | 7,32% | - |
| 04.11.2024 | 14,30 | 14,50 | 14,20 | 14,35 | 0,35% | - |
| 01.11.2024 | 13,80 | 14,55 | 13,80 | 14,30 | 3,62% | - |
| 31.10.2024 | 14,05 | 14,45 | 13,25 | 13,80 | -2,47% | 900,00 |
| 30.10.2024 | 14,10 | 14,40 | 14,05 | 14,15 | 0,35% | - |
| 29.10.2024 | 13,85 | 14,15 | 13,85 | 14,10 | 1,81% | - |
| 28.10.2024 | 13,80 | 14,00 | 13,60 | 13,85 | 0,36% | - |
| 25.10.2024 | 13,95 | 14,05 | 13,70 | 13,80 | -1,08% | - |
| 24.10.2024 | 14,05 | 14,05 | 13,80 | 13,95 | 0,72% | - |
| 23.10.2024 | 14,20 | 14,20 | 13,75 | 13,85 | -2,46% | - |
| 22.10.2024 | 14,25 | 14,25 | 14,05 | 14,20 | -0,35% | - |
| 21.10.2024 | 14,40 | 14,40 | 14,05 | 14,25 | -1,04% | 2,00 |
| 18.10.2024 | 14,40 | 14,45 | 14,25 | 14,40 | 0,00% | - |
| 17.10.2024 | 14,55 | 14,65 | 14,30 | 14,40 | -1,03% | - |
| 16.10.2024 | 14,55 | 14,60 | 14,35 | 14,55 | 1,75% | - |
| 15.10.2024 | 14,55 | 14,70 | 14,20 | 14,30 | -2,39% | - |
| 14.10.2024 | 14,70 | 14,85 | 14,60 | 14,65 | -0,34% | 290,00 |
| 11.10.2024 | 14,65 | 14,85 | 14,50 | 14,70 | -1,01% | - |
| 10.10.2024 | 14,55 | 14,90 | 14,55 | 14,85 | 2,06% | - |
| 09.10.2024 | 14,80 | 14,80 | 14,35 | 14,55 | -1,69% | 8,00 |
| 08.10.2024 | 14,75 | 14,95 | 14,55 | 14,80 | 0,34% | - |
| 07.10.2024 | 14,50 | 14,95 | 14,50 | 14,75 | 1,72% | - |
| 04.10.2024 | 14,45 | 14,60 | 14,15 | 14,50 | 0,35% | - |
| 03.10.2024 | 14,35 | 14,45 | 14,25 | 14,45 | 0,70% | - |
| 02.10.2024 | 14,45 | 14,45 | 14,20 | 14,35 | -0,69% | - |
| 01.10.2024 | 14,45 | 14,60 | 14,10 | 14,45 | 0,00% | - |
| 30.09.2024 | 14,75 | 14,75 | 14,35 | 14,45 | -2,03% | - |
| 27.09.2024 | 15,20 | 15,20 | 14,50 | 14,75 | -2,96% | - |
| 26.09.2024 | 14,95 | 15,30 | 14,95 | 15,20 | 3,40% | - |
| 25.09.2024 | 14,75 | 14,85 | 14,60 | 14,70 | -0,34% | - |
| 24.09.2024 | 15,15 | 15,15 | 14,70 | 14,75 | -2,64% | - |
| 23.09.2024 | 14,90 | 15,20 | 14,70 | 15,15 | 1,68% | 2,00 |
| 20.09.2024 | 14,90 | 15,00 | 14,70 | 14,90 | 0,00% | - |
| 19.09.2024 | 14,50 | 15,15 | 14,50 | 14,90 | 2,76% | - |
| 18.09.2024 | 14,45 | 14,60 | 14,35 | 14,50 | 0,35% | - |
| 17.09.2024 | 14,40 | 14,65 | 14,25 | 14,45 | 0,35% | - |
| 16.09.2024 | 14,45 | 14,60 | 14,40 | 14,40 | -0,35% | - |
| 13.09.2024 | 14,60 | 14,60 | 14,40 | 14,45 | -1,03% | - |
| 12.09.2024 | 14,55 | 14,60 | 14,35 | 14,60 | 1,04% | - |
| 11.09.2024 | 14,25 | 14,70 | 14,20 | 14,45 | -1,03% | - |
| 10.09.2024 | 15,05 | 15,05 | 14,30 | 14,60 | -2,99% | - |
| 09.09.2024 | 14,80 | 15,10 | 14,45 | 15,05 | 6,74% | - |
| 06.09.2024 | 14,80 | 14,80 | 14,05 | 14,10 | -4,73% | 200,00 |
| 05.09.2024 | 14,55 | 14,85 | 14,55 | 14,80 | 1,72% | - |
| 04.09.2024 | 14,90 | 14,90 | 14,45 | 14,55 | -2,35% | - |
| 03.09.2024 | 15,20 | 15,30 | 14,80 | 14,90 | -1,97% | - |
| 02.09.2024 | 15,05 | 15,30 | 15,05 | 15,20 | 1,00% | - |
| 30.08.2024 | 14,50 | 15,10 | 14,50 | 15,05 | 3,79% | - |
| 29.08.2024 | 14,30 | 14,60 | 14,15 | 14,50 | 1,40% | - |