11,957€
-6,51%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 12,10 | 12,15 | 11,80 | 12,01 | -6,07% | 4,00 |
| 14.10.2026 | 13,22 | 13,25 | 12,78 | 12,79 | -0,85% | 2,00 |
| 13.10.2026 | 12,93 | 13,09 | 12,88 | 12,90 | -3,47% | 387,00 |
| 12.10.2026 | 13,51 | 13,79 | 13,17 | 13,36 | -0,28% | 601,00 |
| 09.10.2026 | 13,26 | 13,50 | 13,24 | 13,40 | 0,46% | - |
| 08.10.2026 | 13,61 | 13,77 | 13,32 | 13,34 | -4,30% | 2.342,00 |
| 07.10.2026 | 14,01 | 14,09 | 13,74 | 13,94 | -3,11% | 354,00 |
| 06.10.2026 | 14,29 | 14,56 | 14,21 | 14,39 | 5,64% | 202,00 |
| 05.10.2026 | 13,86 | 14,03 | 13,61 | 13,62 | -3,73% | 15,00 |
| 02.10.2026 | 13,88 | 14,25 | 13,71 | 14,15 | 6,52% | 1.005,00 |
| 01.10.2026 | 13,09 | 13,31 | 12,90 | 13,28 | 2,64% | 302,00 |
| 30.09.2026 | 12,93 | 13,23 | 12,73 | 12,94 | 3,64% | 2,00 |
| 29.09.2026 | 12,00 | 12,51 | 11,95 | 12,49 | 0,60% | - |
| 28.09.2026 | 12,34 | 12,50 | 12,12 | 12,41 | -0,82% | 200,00 |
| 25.09.2026 | 12,24 | 12,56 | 12,23 | 12,51 | 1,02% | - |
| 24.09.2026 | 12,33 | 12,53 | 11,93 | 12,39 | 3,17% | 410,00 |
| 23.09.2026 | 12,05 | 12,05 | 11,89 | 12,01 | -0,07% | - |
| 22.09.2026 | 11,71 | 12,02 | 11,64 | 12,01 | 0,92% | - |
| 21.09.2026 | 11,55 | 11,97 | 11,41 | 11,91 | 3,19% | - |
| 18.09.2026 | 11,57 | 11,64 | 11,48 | 11,54 | -0,52% | 600,00 |
| 17.09.2026 | 11,46 | 11,69 | 11,44 | 11,60 | 0,64% | - |
| 16.09.2026 | 11,31 | 11,93 | 11,30 | 11,52 | 3,26% | - |
| 15.09.2026 | 11,15 | 11,28 | 11,08 | 11,16 | -0,14% | 3,00 |
| 14.09.2026 | 11,31 | 11,32 | 11,00 | 11,18 | -4,97% | - |
| 11.09.2026 | 11,50 | 11,79 | 11,48 | 11,76 | 0,86% | - |
| 10.09.2026 | 11,79 | 12,08 | 11,54 | 11,66 | -3,74% | - |
| 09.09.2026 | 12,38 | 12,40 | 11,91 | 12,11 | 1,27% | - |
| 08.09.2026 | 11,93 | 11,96 | 11,56 | 11,96 | -2,99% | - |
| 07.09.2026 | 12,16 | 12,43 | 12,03 | 12,33 | 4,37% | 1,00 |
| 04.09.2026 | 11,78 | 11,93 | 11,65 | 11,81 | 0,06% | - |
| 03.09.2026 | 11,67 | 11,89 | 11,36 | 11,81 | -0,05% | - |
| 02.09.2026 | 11,58 | 11,84 | 11,45 | 11,81 | 1,17% | - |
| 01.09.2026 | 11,87 | 11,99 | 11,62 | 11,68 | -1,80% | 25,00 |
| 31.08.2026 | 11,95 | 12,02 | 11,89 | 11,89 | 3,26% | 126,00 |
| 28.08.2026 | 11,77 | 11,80 | 11,49 | 11,51 | -5,53% | 1,00 |
| 27.08.2026 | 12,15 | 12,44 | 12,01 | 12,19 | 2,03% | 1.602,00 |
| 26.08.2026 | 11,98 | 12,06 | 11,87 | 11,95 | -0,66% | - |
| 25.08.2026 | 11,76 | 12,13 | 11,76 | 12,02 | 4,19% | - |
| 24.08.2026 | 11,61 | 11,74 | 11,16 | 11,54 | -1,04% | 278,00 |
| 21.08.2026 | 11,73 | 11,95 | 11,59 | 11,66 | -0,68% | 3,00 |
| 20.08.2026 | 11,93 | 11,97 | 11,65 | 11,74 | -2,77% | 146,00 |
| 19.08.2026 | 11,91 | 12,38 | 11,73 | 12,08 | -5,26% | 1,00 |
| 18.08.2026 | 13,14 | 13,64 | 12,73 | 12,75 | -7,02% | 1.227,00 |
| 17.08.2026 | 13,10 | 13,89 | 13,09 | 13,71 | 5,44% | 2,00 |
| 14.08.2026 | 12,90 | 13,13 | 12,83 | 13,00 | 0,39% | 1,00 |
| 13.08.2026 | 12,76 | 13,04 | 12,63 | 12,95 | 2,83% | 1,00 |
| 12.08.2026 | 12,39 | 12,86 | 12,33 | 12,60 | 4,18% | 401,00 |
| 11.08.2026 | 11,74 | 12,09 | 11,72 | 12,09 | 2,96% | - |
| 10.08.2026 | 11,81 | 11,93 | 11,50 | 11,74 | -1,73% | 3,00 |
| 07.08.2026 | 11,80 | 12,21 | 11,53 | 11,95 | -0,18% | 334,00 |
| 06.08.2026 | 12,26 | 12,45 | 11,77 | 11,97 | -7,15% | 302,00 |
| 05.08.2026 | 13,07 | 13,08 | 12,45 | 12,89 | -0,15% | 2,00 |
| 04.08.2026 | 11,72 | 12,91 | 11,70 | 12,91 | 12,00% | 2.160,00 |
| 03.08.2026 | 11,43 | 11,60 | 11,04 | 11,53 | -1,60% | - |
| 31.07.2026 | 12,00 | 12,00 | 11,68 | 11,72 | -3,19% | 1,00 |
| 30.07.2026 | 11,16 | 12,19 | 11,08 | 12,10 | 7,72% | 121,00 |
| 29.07.2026 | 11,00 | 11,42 | 10,96 | 11,24 | -0,90% | 27,00 |
| 28.07.2026 | 11,81 | 11,83 | 11,14 | 11,34 | -6,74% | 1,00 |
| 27.07.2026 | 12,65 | 12,73 | 12,04 | 12,16 | -7,63% | 396,00 |
| 24.07.2026 | 13,05 | 13,38 | 13,01 | 13,16 | -1,26% | 1,00 |
| 23.07.2026 | 13,52 | 13,98 | 13,30 | 13,33 | -0,48% | 3,00 |
| 22.07.2026 | 13,36 | 13,40 | 12,99 | 13,39 | 4,36% | 1.508,00 |
| 21.07.2026 | 12,51 | 12,87 | 12,38 | 12,83 | 1,25% | 4.004,00 |
| 20.07.2026 | 12,20 | 12,73 | 12,16 | 12,68 | 7,23% | 5,00 |
| 17.07.2026 | 11,76 | 12,17 | 11,67 | 11,82 | -6,67% | 564,00 |
| 16.07.2026 | 12,79 | 12,91 | 12,25 | 12,67 | -6,51% | 1,00 |
| 15.07.2026 | 13,59 | 13,79 | 13,42 | 13,55 | -1,61% | 374,00 |
| 14.07.2026 | 13,16 | 13,81 | 13,12 | 13,77 | 2,23% | 252,00 |
| 13.07.2026 | 13,35 | 13,74 | 13,27 | 13,47 | -4,45% | 4,00 |
| 10.07.2026 | 14,04 | 14,11 | 13,87 | 14,10 | 5,96% | 43,00 |
| 09.07.2026 | 12,80 | 13,41 | 12,77 | 13,30 | 4,59% | 193,00 |
| 08.07.2026 | 12,98 | 13,05 | 12,26 | 12,72 | -2,04% | 5.400,00 |
| 07.07.2026 | 13,31 | 13,41 | 12,95 | 12,99 | -8,13% | - |
| 06.07.2026 | 13,98 | 14,21 | 13,91 | 14,13 | -2,95% | 341,00 |
| 03.07.2026 | 14,50 | 14,61 | 14,31 | 14,56 | -3,33% | 172,00 |
| 02.07.2026 | 14,63 | 15,18 | 14,41 | 15,07 | 0,43% | 4.176,00 |
| 01.07.2026 | 16,15 | 16,15 | 14,97 | 15,00 | -7,45% | 501,00 |
| 30.06.2026 | 15,82 | 16,25 | 15,67 | 16,21 | 2,41% | 670,00 |
| 29.06.2026 | 15,79 | 16,02 | 15,48 | 15,83 | -75,96% | 11,00 |
| 26.06.2026 | 65,92 | 66,13 | 64,40 | 65,82 | -0,69% | 1,00 |
| 25.06.2026 | 66,95 | 67,37 | 65,23 | 66,28 | -0,77% | 601,00 |
| 24.06.2026 | 67,40 | 68,01 | 65,37 | 66,79 | -0,96% | - |
| 23.06.2026 | 75,94 | 75,94 | 65,90 | 67,44 | -9,11% | 23,00 |
| 22.06.2026 | 73,33 | 74,93 | 72,61 | 74,20 | 1,55% | 53,00 |
| 19.06.2026 | 70,77 | 74,34 | 70,77 | 73,06 | 4,24% | 1.224,00 |
| 18.06.2026 | 66,49 | 71,15 | 65,80 | 70,09 | 5,13% | 1.166,00 |
| 17.06.2026 | 65,66 | 67,01 | 65,27 | 66,67 | 0,94% | 5,00 |
| 16.06.2026 | 67,27 | 68,06 | 65,62 | 66,05 | 5,25% | 97,00 |
| 15.06.2026 | 60,70 | 62,90 | 60,70 | 62,76 | 3,62% | 116,00 |
| 12.06.2026 | 60,30 | 60,74 | 58,78 | 60,56 | 8,49% | 21,00 |
| 11.06.2026 | 56,62 | 57,38 | 54,86 | 55,82 | -3,15% | 979,00 |
| 10.06.2026 | 60,00 | 60,00 | 54,23 | 57,64 | -8,60% | 1.296,00 |
| 09.06.2026 | 69,38 | 69,38 | 62,86 | 63,06 | -9,02% | 36,00 |
| 08.06.2026 | 66,00 | 69,64 | 65,93 | 69,31 | -0,82% | 3,00 |
| 05.06.2026 | 73,21 | 73,21 | 68,64 | 69,88 | -3,23% | 502,00 |
| 04.06.2026 | 75,24 | 75,24 | 71,05 | 72,21 | -4,40% | 2,00 |
| 03.06.2026 | 73,57 | 77,19 | 73,57 | 75,54 | 3,75% | 65,00 |
| 02.06.2026 | 71,84 | 72,87 | 69,42 | 72,81 | 0,82% | 15,00 |
| 01.06.2026 | 67,87 | 72,32 | 67,87 | 72,22 | 7,43% | 266,00 |
| 29.05.2026 | 66,26 | 67,97 | 66,11 | 67,22 | 2,51% | 4,00 |