53,870€
-5,49%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 57,27 | 57,27 | 52,39 | 53,85 | -5,53% | 61,00 |
| 10.04.2026 | 56,57 | 57,64 | 55,98 | 57,00 | 0,66% | 102,00 |
| 09.04.2026 | 56,74 | 56,79 | 55,13 | 56,63 | -1,92% | 262,00 |
| 08.04.2026 | 55,80 | 57,82 | 55,53 | 57,74 | 16,09% | 254,00 |
| 07.04.2026 | 49,76 | 50,47 | 48,92 | 49,73 | 0,47% | 1,00 |
| 02.04.2026 | 49,70 | 50,30 | 48,50 | 49,50 | -1,59% | 1,00 |
| 01.04.2026 | 47,60 | 51,00 | 47,60 | 50,30 | 9,11% | 400,00 |
| 31.03.2026 | 46,30 | 46,70 | 45,90 | 46,10 | -3,56% | - |
| 30.03.2026 | 48,60 | 49,55 | 47,80 | 47,80 | -7,63% | 53,00 |
| 27.03.2026 | 52,00 | 52,00 | 49,40 | 51,75 | -2,82% | 1,00 |
| 26.03.2026 | 53,25 | 53,75 | 51,75 | 53,25 | -3,62% | 3,00 |
| 25.03.2026 | 53,50 | 55,75 | 53,50 | 55,25 | 4,74% | - |
| 24.03.2026 | 52,50 | 53,25 | 50,75 | 52,75 | 0,96% | 1,00 |
| 23.03.2026 | 50,75 | 53,25 | 48,70 | 52,25 | -2,34% | 1,00 |
| 20.03.2026 | 53,75 | 53,75 | 53,50 | 53,50 | -0,93% | - |
| 19.03.2026 | 53,25 | 55,75 | 51,25 | 54,00 | 0,93% | 345,00 |
| 18.03.2026 | 54,25 | 55,00 | 53,50 | 53,50 | 0,94% | 2,00 |
| 17.03.2026 | 56,25 | 56,25 | 51,25 | 53,00 | -5,78% | 233,00 |
| 16.03.2026 | 55,75 | 56,25 | 55,25 | 56,25 | 0,45% | 128,00 |
| 13.03.2026 | 54,25 | 57,75 | 54,25 | 56,00 | 2,75% | 1,00 |
| 12.03.2026 | 57,00 | 57,75 | 54,50 | 54,50 | -4,80% | 1.288,00 |
| 11.03.2026 | 57,75 | 59,75 | 55,75 | 57,25 | 5,05% | 89,00 |
| 10.03.2026 | 52,00 | 54,50 | 52,00 | 54,50 | 9,33% | 1,00 |
| 09.03.2026 | 49,80 | 51,25 | 49,30 | 49,85 | -7,69% | 30,00 |
| 06.03.2026 | 54,25 | 55,00 | 52,75 | 54,00 | -0,92% | - |
| 05.03.2026 | 55,25 | 55,25 | 53,25 | 54,50 | 0,00% | 55,00 |
| 04.03.2026 | 53,75 | 56,25 | 53,25 | 54,50 | -3,54% | 1,00 |
| 03.03.2026 | 58,75 | 58,75 | 52,00 | 56,50 | -3,42% | 53,00 |
| 02.03.2026 | 56,75 | 59,25 | 56,75 | 58,50 | 3,54% | 10,00 |
| 27.02.2026 | 54,25 | 57,75 | 54,25 | 56,50 | 0,00% | - |
| 26.02.2026 | 60,25 | 60,25 | 55,00 | 56,50 | -5,04% | 223,00 |
| 25.02.2026 | 58,75 | 59,50 | 57,25 | 59,50 | 1,28% | - |
| 24.02.2026 | 54,75 | 58,75 | 54,75 | 58,75 | 8,80% | 22,00 |
| 23.02.2026 | 54,25 | 54,25 | 53,75 | 54,00 | 0,47% | 93,00 |
| 20.02.2026 | 50,40 | 54,25 | 50,40 | 53,75 | 8,15% | 42,00 |
| 19.02.2026 | 50,75 | 51,75 | 49,60 | 49,70 | 2,47% | 151,00 |
| 18.02.2026 | 48,20 | 49,50 | 47,90 | 48,50 | 1,46% | 2,00 |
| 17.02.2026 | 47,60 | 48,10 | 47,30 | 47,80 | 1,06% | - |
| 16.02.2026 | 47,80 | 47,90 | 46,80 | 47,30 | -0,42% | 284,00 |
| 13.02.2026 | 47,30 | 48,50 | 46,90 | 47,50 | -1,86% | - |
| 12.02.2026 | 48,50 | 48,70 | 47,90 | 48,40 | 0,41% | 25,00 |
| 11.02.2026 | 48,20 | 48,80 | 48,20 | 48,20 | 0,84% | 800,00 |
| 10.02.2026 | 46,80 | 48,30 | 46,80 | 47,80 | 5,29% | - |
| 09.02.2026 | 41,70 | 46,20 | 41,70 | 45,40 | 9,66% | 15,00 |
| 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 |