13,121€
1,29%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 64,73 | 65,70 | 63,19 | 65,58 | 1,96% | 21,00 |
| 27.05.2026 | 64,69 | 65,32 | 64,21 | 64,32 | -0,98% | 300,00 |
| 26.05.2026 | 64,76 | 65,50 | 64,15 | 64,95 | -5,11% | 41,00 |
| 25.05.2026 | 66,36 | 68,65 | 65,63 | 68,45 | 6,38% | 6,00 |
| 22.05.2026 | 63,70 | 64,93 | 63,12 | 64,34 | 6,51% | 61,00 |
| 21.05.2026 | 58,45 | 60,63 | 57,95 | 60,41 | 3,27% | 2,00 |
| 20.05.2026 | 57,24 | 58,60 | 57,01 | 58,49 | 3,24% | 101,00 |
| 19.05.2026 | 61,36 | 61,36 | 56,46 | 56,66 | -7,82% | 1.342,00 |
| 18.05.2026 | 61,40 | 63,36 | 61,13 | 61,46 | 0,65% | 331,00 |
| 15.05.2026 | 66,05 | 66,05 | 58,61 | 61,07 | -7,55% | - |
| 14.05.2026 | 69,44 | 69,44 | 63,13 | 66,05 | -4,18% | 101,00 |
| 13.05.2026 | 62,24 | 69,56 | 62,24 | 68,93 | 12,36% | - |
| 12.05.2026 | 62,85 | 69,52 | 58,23 | 61,35 | -0,86% | 31,00 |
| 11.05.2026 | 62,02 | 62,62 | 60,44 | 61,88 | -0,31% | 65,00 |
| 08.05.2026 | 60,31 | 62,24 | 60,31 | 62,08 | 3,17% | 584,00 |
| 07.05.2026 | 61,29 | 61,93 | 59,96 | 60,17 | 6,15% | 10,00 |
| 06.05.2026 | 55,38 | 56,72 | 55,38 | 56,68 | 2,38% | 1,00 |
| 05.05.2026 | 54,53 | 55,44 | 53,52 | 55,36 | 1,61% | 202,00 |
| 04.05.2026 | 53,76 | 55,51 | 53,38 | 54,49 | -2,45% | 3,00 |
| 30.04.2026 | 53,65 | 56,75 | 53,36 | 55,86 | 4,09% | 2,00 |
| 29.04.2026 | 53,38 | 54,21 | 53,31 | 53,66 | 0,62% | 1,00 |
| 28.04.2026 | 54,48 | 55,10 | 53,27 | 53,33 | 0,29% | 200,00 |
| 27.04.2026 | 53,95 | 54,47 | 52,94 | 53,18 | -1,88% | 88,00 |
| 24.04.2026 | 54,59 | 54,78 | 53,90 | 54,20 | -0,56% | 3,00 |
| 23.04.2026 | 54,19 | 55,58 | 53,99 | 54,50 | -6,10% | 62,00 |
| 22.04.2026 | 53,98 | 58,65 | 53,98 | 58,04 | 7,62% | 747,00 |
| 21.04.2026 | 53,78 | 55,24 | 53,78 | 53,93 | 0,04% | 151,00 |
| 20.04.2026 | 55,09 | 55,09 | 53,03 | 53,91 | -1,96% | 15,00 |
| 17.04.2026 | 53,12 | 55,89 | 52,82 | 54,99 | 1,99% | - |
| 16.04.2026 | 53,65 | 54,24 | 53,33 | 53,92 | 5,86% | 5,00 |
| 15.04.2026 | 54,08 | 54,08 | 50,30 | 50,93 | -5,58% | 129,00 |
| 14.04.2026 | 54,13 | 54,28 | 53,26 | 53,94 | -0,93% | 1.000,00 |
| 13.04.2026 | 57,27 | 57,27 | 52,39 | 54,45 | -4,48% | 63,00 |
| 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% | - |