18,750€
1,90%
Echtzeit-Aktienkurs SUMITOMO EL.IND.
Bid:
Ask:
Aktienkurse zur SUMITOMO EL.IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 14,40 | 14,50 | 14,20 | 14,30 | -0,69% | - |
| 27.08.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | - |
| 26.08.2024 | 14,60 | 14,60 | 14,20 | 14,20 | -2,74% | - |
| 23.08.2024 | 14,50 | 14,70 | 14,50 | 14,60 | 2,82% | - |
| 22.08.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -3,40% | - |
| 21.08.2024 | 14,50 | 14,75 | 14,50 | 14,70 | -0,34% | - |
| 20.08.2024 | 14,50 | 14,80 | 14,50 | 14,75 | 1,72% | 4,00 |
| 19.08.2024 | 15,05 | 15,05 | 14,40 | 14,50 | -3,65% | - |
| 16.08.2024 | 14,95 | 15,10 | 14,45 | 15,05 | 0,67% | - |
| 15.08.2024 | 14,00 | 15,00 | 14,00 | 14,95 | 6,79% | - |
| 14.08.2024 | 13,90 | 14,10 | 13,90 | 14,00 | 0,72% | - |
| 13.08.2024 | 13,45 | 13,90 | 13,45 | 13,90 | 3,35% | - |
| 12.08.2024 | 13,50 | 13,50 | 13,35 | 13,45 | -0,37% | - |
| 09.08.2024 | 13,45 | 13,60 | 13,15 | 13,50 | 0,37% | - |
| 08.08.2024 | 12,95 | 13,55 | 12,85 | 13,45 | 3,86% | - |
| 07.08.2024 | 13,35 | 13,40 | 12,95 | 12,95 | 1,17% | 2,00 |
| 06.08.2024 | 12,75 | 12,95 | 12,50 | 12,80 | 1,99% | - |
| 05.08.2024 | 12,05 | 12,75 | 11,55 | 12,55 | -7,04% | 600,00 |
| 02.08.2024 | 14,05 | 14,05 | 13,35 | 13,50 | -3,91% | 482,00 |
| 01.08.2024 | 13,45 | 14,40 | 13,45 | 14,05 | -0,35% | - |
| 31.07.2024 | 13,65 | 14,15 | 13,65 | 14,10 | 3,30% | - |
| 30.07.2024 | 13,65 | 13,75 | 13,55 | 13,65 | 0,37% | - |
| 29.07.2024 | 13,45 | 13,85 | 13,45 | 13,60 | 1,12% | 2,00 |
| 26.07.2024 | 13,75 | 13,75 | 13,30 | 13,45 | -2,18% | - |
| 25.07.2024 | 13,75 | 13,75 | 13,25 | 13,75 | 0,00% | - |
| 24.07.2024 | 14,05 | 14,05 | 13,65 | 13,75 | -2,14% | - |
| 23.07.2024 | 13,95 | 14,05 | 13,90 | 14,05 | 0,72% | - |
| 22.07.2024 | 14,20 | 14,20 | 13,75 | 13,95 | -1,76% | - |
| 19.07.2024 | 13,95 | 14,30 | 13,95 | 14,20 | 1,79% | - |
| 18.07.2024 | 14,40 | 14,40 | 13,90 | 13,95 | -3,13% | - |
| 17.07.2024 | 14,45 | 14,60 | 14,40 | 14,40 | -0,35% | - |
| 16.07.2024 | 14,30 | 14,45 | 14,25 | 14,45 | 1,05% | - |
| 15.07.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 12.07.2024 | 14,65 | 14,65 | 14,15 | 14,20 | -3,07% | - |
| 11.07.2024 | 14,40 | 14,70 | 14,35 | 14,65 | 1,74% | - |
| 10.07.2024 | 13,90 | 14,50 | 13,90 | 14,40 | 3,60% | - |
| 09.07.2024 | 13,90 | 14,05 | 13,90 | 13,90 | 0,00% | - |
| 08.07.2024 | 13,75 | 13,95 | 13,75 | 13,90 | 1,09% | - |