18,550€
1,92%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 18,15 | 18,70 | 18,15 | 18,55 | 1,92% | - |
| 29.05.2025 | 17,70 | 18,70 | 17,70 | 18,20 | 2,25% | 290,00 |
| 28.05.2025 | 17,80 | 17,90 | 17,65 | 17,80 | -0,28% | - |
| 27.05.2025 | 17,45 | 18,00 | 17,45 | 17,85 | 2,29% | - |
| 26.05.2025 | 17,35 | 17,50 | 17,35 | 17,45 | 0,87% | - |
| 23.05.2025 | 16,70 | 17,55 | 16,70 | 17,30 | 3,59% | - |
| 22.05.2025 | 15,55 | 16,85 | 15,55 | 16,70 | 5,36% | - |
| 21.05.2025 | 16,40 | 16,40 | 15,80 | 15,85 | -3,65% | - |
| 20.05.2025 | 16,10 | 16,60 | 16,10 | 16,45 | 1,86% | - |
| 19.05.2025 | 16,55 | 16,55 | 15,85 | 16,15 | -3,00% | 100,00 |
| 16.05.2025 | 16,30 | 16,65 | 16,25 | 16,65 | 1,83% | - |
| 15.05.2025 | 16,00 | 16,40 | 16,00 | 16,35 | 1,87% | - |
| 14.05.2025 | 16,05 | 16,30 | 15,90 | 16,05 | -0,31% | 5,00 |
| 13.05.2025 | 15,60 | 16,30 | 15,25 | 16,10 | 2,88% | - |
| 12.05.2025 | 14,90 | 15,75 | 14,90 | 15,65 | 5,03% | - |
| 09.05.2025 | 14,80 | 15,10 | 14,80 | 14,90 | -0,67% | - |
| 08.05.2025 | 14,60 | 15,05 | 14,60 | 15,00 | 1,69% | - |
| 07.05.2025 | 14,50 | 14,90 | 14,50 | 14,75 | 2,43% | - |
| 06.05.2025 | 14,75 | 14,95 | 14,40 | 14,40 | -3,03% | - |
| 05.05.2025 | 14,50 | 14,95 | 14,25 | 14,85 | 2,41% | 50,00 |
| 02.05.2025 | 14,20 | 14,60 | 14,20 | 14,50 | 1,40% | - |
| 30.04.2025 | 14,00 | 14,30 | 13,85 | 14,30 | 2,14% | - |
| 29.04.2025 | 14,00 | 14,10 | 13,85 | 14,00 | 0,00% | - |
| 28.04.2025 | 13,65 | 14,05 | 13,65 | 14,00 | 0,72% | - |
| 25.04.2025 | 13,65 | 13,90 | 13,45 | 13,90 | -1,42% | 100,00 |
| 24.04.2025 | 12,95 | 14,25 | 12,95 | 14,10 | 8,46% | - |
| 23.04.2025 | 12,75 | 13,20 | 12,75 | 13,00 | 1,96% | - |
| 22.04.2025 | 13,00 | 13,00 | 12,45 | 12,75 | -2,30% | - |
| 17.04.2025 | 12,50 | 13,35 | 12,50 | 13,05 | 4,40% | - |
| 16.04.2025 | 13,50 | 13,50 | 12,35 | 12,50 | -7,75% | 5,00 |
| 15.04.2025 | 12,70 | 13,70 | 12,70 | 13,55 | 6,27% | 100,00 |
| 14.04.2025 | 12,70 | 12,90 | 12,55 | 12,75 | 0,79% | 16,00 |
| 11.04.2025 | 12,80 | 13,05 | 12,25 | 12,65 | -1,17% | - |
| 10.04.2025 | 13,25 | 13,40 | 12,50 | 12,80 | 0,00% | - |
| 09.04.2025 | 12,50 | 13,00 | 11,45 | 12,80 | 2,81% | - |
| 08.04.2025 | 12,35 | 13,05 | 12,25 | 12,45 | 6,87% | 500,00 |
| 07.04.2025 | 11,05 | 12,05 | 10,65 | 11,65 | -6,80% | 500,00 |
| 04.04.2025 | 13,70 | 13,70 | 12,35 | 12,50 | -8,76% | 170,00 |
| 03.04.2025 | 15,00 | 15,00 | 13,70 | 13,70 | -9,27% | - |
| 02.04.2025 | 15,00 | 15,20 | 14,70 | 15,10 | 0,33% | - |
| 01.04.2025 | 15,35 | 15,35 | 14,65 | 15,05 | -2,27% | - |
| 31.03.2025 | 15,85 | 15,85 | 14,95 | 15,40 | -2,84% | - |
| 28.03.2025 | 16,05 | 16,20 | 15,75 | 15,85 | -5,37% | - |
| 27.03.2025 | 16,90 | 16,90 | 16,50 | 16,75 | -0,30% | - |
| 26.03.2025 | 17,25 | 17,25 | 16,80 | 16,80 | -3,45% | - |
| 25.03.2025 | 17,50 | 17,50 | 16,65 | 17,40 | -1,14% | - |
| 24.03.2025 | 17,20 | 17,70 | 17,10 | 17,60 | 2,33% | - |
| 21.03.2025 | 16,90 | 17,35 | 16,90 | 17,20 | 2,69% | - |
| 20.03.2025 | 16,85 | 17,05 | 16,60 | 16,75 | -0,89% | - |
| 19.03.2025 | 16,45 | 17,00 | 16,45 | 16,90 | 3,05% | - |
| 18.03.2025 | 16,70 | 16,70 | 16,20 | 16,40 | -2,09% | - |
| 17.03.2025 | 16,90 | 17,00 | 16,25 | 16,75 | -0,59% | 135,00 |
| 14.03.2025 | 16,35 | 16,95 | 16,35 | 16,85 | 4,33% | - |
| 13.03.2025 | 16,40 | 16,50 | 16,10 | 16,15 | -1,82% | - |
| 12.03.2025 | 15,35 | 16,65 | 15,35 | 16,45 | 8,22% | - |
| 11.03.2025 | 16,15 | 16,15 | 15,20 | 15,20 | -5,88% | 120,00 |
| 10.03.2025 | 17,00 | 17,00 | 15,95 | 16,15 | -3,29% | - |
| 07.03.2025 | 16,20 | 16,95 | 16,20 | 16,70 | 2,77% | 919,00 |
| 06.03.2025 | 16,30 | 16,45 | 16,05 | 16,25 | -0,91% | - |
| 05.03.2025 | 16,05 | 16,55 | 16,00 | 16,40 | 3,14% | - |
| 04.03.2025 | 16,65 | 16,65 | 15,85 | 15,90 | -4,50% | - |
| 03.03.2025 | 16,90 | 17,10 | 16,50 | 16,65 | -2,06% | - |
| 28.02.2025 | 17,35 | 17,35 | 16,25 | 17,00 | -2,02% | - |
| 27.02.2025 | 16,95 | 17,65 | 16,95 | 17,35 | 2,66% | 15,00 |
| 26.02.2025 | 16,75 | 17,10 | 16,45 | 16,90 | 0,60% | - |
| 25.02.2025 | 17,65 | 17,65 | 16,50 | 16,80 | -4,27% | - |
| 24.02.2025 | 17,85 | 17,85 | 17,40 | 17,55 | -1,96% | - |
| 21.02.2025 | 17,65 | 17,95 | 17,05 | 17,90 | 1,70% | - |
| 20.02.2025 | 17,90 | 17,90 | 17,45 | 17,60 | -1,12% | - |
| 19.02.2025 | 18,15 | 18,15 | 17,70 | 17,80 | -1,93% | - |
| 18.02.2025 | 18,15 | 18,45 | 17,95 | 18,15 | 0,28% | - |
| 17.02.2025 | 18,20 | 18,20 | 17,85 | 18,10 | -0,28% | - |
| 14.02.2025 | 18,35 | 18,45 | 18,05 | 18,15 | -1,36% | - |
| 13.02.2025 | 18,60 | 18,60 | 18,15 | 18,40 | -1,34% | - |
| 12.02.2025 | 18,25 | 18,75 | 18,25 | 18,65 | 1,63% | - |
| 11.02.2025 | 18,30 | 18,40 | 18,15 | 18,35 | 0,27% | - |
| 10.02.2025 | 18,20 | 18,35 | 18,05 | 18,30 | 0,55% | - |
| 07.02.2025 | 18,45 | 18,65 | 17,90 | 18,20 | -1,09% | - |
| 06.02.2025 | 18,80 | 18,80 | 18,15 | 18,40 | -2,65% | - |
| 05.02.2025 | 18,65 | 19,45 | 18,55 | 18,90 | 0,53% | - |
| 04.02.2025 | 17,65 | 19,25 | 17,65 | 18,80 | 5,92% | 235,00 |
| 03.02.2025 | 18,05 | 18,05 | 17,30 | 17,75 | -1,39% | - |
| 31.01.2025 | 17,70 | 18,75 | 17,70 | 18,00 | 1,69% | 34,00 |
| 30.01.2025 | 17,30 | 17,85 | 17,30 | 17,70 | 2,91% | - |
| 29.01.2025 | 16,85 | 17,35 | 16,85 | 17,20 | 1,18% | - |
| 28.01.2025 | 16,55 | 17,00 | 15,35 | 17,00 | -1,16% | - |
| 27.01.2025 | 18,55 | 18,55 | 16,55 | 17,20 | -7,28% | - |
| 24.01.2025 | 18,90 | 18,90 | 18,50 | 18,55 | -1,85% | - |
| 23.01.2025 | 17,95 | 19,05 | 17,95 | 18,90 | 4,71% | - |
| 22.01.2025 | 16,90 | 18,15 | 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% | - |