23,800€
0,42%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 23,50 | 23,70 | 23,40 | 23,70 | 0,00% | - |
| 22.08.2025 | 22,70 | 23,80 | 22,70 | 23,70 | 3,95% | 1,00 |
| 21.08.2025 | 22,30 | 23,00 | 22,30 | 22,80 | 2,24% | 77,00 |
| 20.08.2025 | 22,90 | 22,90 | 22,00 | 22,30 | -2,19% | 1,00 |
| 19.08.2025 | 23,50 | 23,50 | 22,80 | 22,80 | -2,98% | - |
| 18.08.2025 | 23,50 | 23,70 | 23,30 | 23,50 | -0,42% | 4,00 |
| 15.08.2025 | 23,60 | 23,80 | 23,40 | 23,60 | 0,00% | 350,00 |
| 14.08.2025 | 23,20 | 23,70 | 22,70 | 23,60 | 2,61% | 109,00 |
| 13.08.2025 | 23,30 | 23,50 | 23,00 | 23,00 | -1,29% | - |
| 12.08.2025 | 23,10 | 23,40 | 22,90 | 23,30 | 1,30% | 4,00 |
| 11.08.2025 | 23,10 | 23,20 | 22,70 | 23,00 | -0,43% | 2,00 |
| 08.08.2025 | 23,10 | 23,30 | 22,80 | 23,10 | -0,86% | 2,00 |
| 07.08.2025 | 23,30 | 23,40 | 22,90 | 23,30 | 0,00% | 24,00 |
| 06.08.2025 | 23,00 | 23,40 | 23,00 | 23,30 | 2,19% | 1,00 |
| 05.08.2025 | 22,30 | 23,20 | 22,30 | 22,80 | 1,33% | 4,00 |
| 04.08.2025 | 21,50 | 22,50 | 21,50 | 22,50 | 4,65% | 1,00 |
| 01.08.2025 | 22,00 | 22,00 | 21,30 | 21,50 | -2,27% | - |
| 31.07.2025 | 21,20 | 22,30 | 21,20 | 22,00 | 3,77% | - |
| 30.07.2025 | 20,50 | 21,30 | 20,50 | 21,20 | 4,43% | 3,00 |
| 29.07.2025 | 20,15 | 20,70 | 20,15 | 20,30 | 1,00% | 1,00 |
| 28.07.2025 | 20,30 | 20,30 | 19,95 | 20,10 | -0,50% | 1,00 |
| 25.07.2025 | 20,60 | 20,70 | 20,15 | 20,20 | -0,98% | - |
| 24.07.2025 | 20,15 | 20,90 | 20,15 | 20,40 | 0,00% | 1,00 |
| 23.07.2025 | 20,10 | 20,50 | 19,95 | 20,40 | 5,43% | 1,00 |
| 22.07.2025 | 19,40 | 19,60 | 19,35 | 19,35 | 0,26% | 3,00 |
| 21.07.2025 | 19,25 | 19,40 | 19,20 | 19,30 | 0,52% | - |
| 18.07.2025 | 19,40 | 19,40 | 19,15 | 19,20 | -1,29% | - |
| 17.07.2025 | 18,95 | 19,55 | 18,95 | 19,45 | 2,64% | - |
| 16.07.2025 | 18,95 | 19,05 | 18,55 | 18,95 | 0,00% | - |
| 15.07.2025 | 18,50 | 19,15 | 18,50 | 18,95 | 2,43% | 1,00 |
| 14.07.2025 | 18,35 | 18,55 | 18,35 | 18,50 | 0,54% | - |
| 11.07.2025 | 18,85 | 18,85 | 18,20 | 18,40 | -2,39% | 1,00 |
| 10.07.2025 | 18,85 | 18,85 | 18,65 | 18,85 | -0,26% | - |
| 09.07.2025 | 19,25 | 19,25 | 18,65 | 18,90 | -2,33% | - |
| 08.07.2025 | 17,60 | 19,35 | 17,60 | 19,35 | 9,94% | 1,00 |
| 07.07.2025 | 18,20 | 18,20 | 17,50 | 17,60 | -3,83% | 1,00 |
| 04.07.2025 | 18,45 | 18,45 | 18,15 | 18,30 | -1,61% | - |
| 03.07.2025 | 18,05 | 18,65 | 18,05 | 18,60 | 3,33% | 1,00 |
| 02.07.2025 | 18,35 | 18,35 | 17,90 | 18,00 | -1,10% | 1,00 |
| 01.07.2025 | 18,25 | 18,60 | 18,20 | 18,20 | 0,28% | - |
| 30.06.2025 | 18,65 | 18,65 | 18,15 | 18,15 | -3,20% | - |
| 27.06.2025 | 18,10 | 18,85 | 18,10 | 18,75 | 3,02% | - |
| 26.06.2025 | 17,30 | 18,25 | 17,30 | 18,20 | 4,60% | - |
| 25.06.2025 | 17,25 | 17,50 | 17,25 | 17,40 | 1,16% | - |
| 24.06.2025 | 17,15 | 17,35 | 17,05 | 17,20 | 1,78% | - |
| 23.06.2025 | 17,10 | 17,10 | 16,55 | 16,90 | -0,59% | - |
| 20.06.2025 | 17,40 | 17,40 | 16,90 | 17,00 | -1,73% | - |
| 19.06.2025 | 17,55 | 17,80 | 17,30 | 17,30 | -0,86% | 5,00 |
| 18.06.2025 | 17,40 | 17,65 | 17,35 | 17,45 | 0,87% | - |
| 17.06.2025 | 17,35 | 17,50 | 17,20 | 17,30 | -0,29% | - |
| 16.06.2025 | 16,95 | 17,50 | 16,95 | 17,35 | 2,06% | - |
| 13.06.2025 | 17,30 | 17,30 | 16,85 | 17,00 | -2,30% | - |
| 12.06.2025 | 17,50 | 17,50 | 17,30 | 17,40 | -0,29% | - |
| 11.06.2025 | 18,20 | 18,20 | 17,45 | 17,45 | -4,64% | - |
| 10.06.2025 | 18,15 | 18,30 | 18,00 | 18,30 | -0,81% | - |
| 09.06.2025 | 18,20 | 18,60 | 18,15 | 18,45 | 0,82% | - |
| 06.06.2025 | 18,00 | 18,40 | 18,00 | 18,30 | 1,95% | - |
| 05.06.2025 | 18,25 | 18,25 | 17,80 | 17,95 | -1,37% | - |
| 04.06.2025 | 18,40 | 18,65 | 18,10 | 18,20 | -1,62% | - |
| 03.06.2025 | 18,60 | 18,60 | 18,15 | 18,50 | 0,00% | - |
| 02.06.2025 | 18,35 | 18,60 | 18,30 | 18,50 | 1,65% | - |
| 30.05.2025 | 18,15 | 18,70 | 18,15 | 18,20 | 0,00% | - |
| 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% | - |