9,074€
-3,44%
Echtzeit-Aktienkurs SUMITOMO EL.IND.
Bid:
Ask:
Aktienkurse zur SUMITOMO EL.IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,71 | 9,21 | 8,68 | 9,18 | -2,30% | 1.555,00 |
| 11.11.2026 | 8,95 | 9,66 | 8,80 | 9,40 | 14,63% | - |
| 10.11.2026 | 8,48 | 8,69 | 8,17 | 8,20 | -6,96% | 922,00 |
| 09.11.2026 | 8,16 | 8,93 | 8,08 | 8,81 | 7,18% | 1.700,00 |
| 06.11.2026 | 7,65 | 8,29 | 7,61 | 8,22 | 7,15% | 3.845,00 |
| 05.11.2026 | 7,94 | 8,15 | 7,61 | 7,67 | -13,82% | 493,00 |
| 04.11.2026 | 8,65 | 8,96 | 8,57 | 8,90 | -2,86% | 80,00 |
| 03.11.2026 | 9,23 | 9,23 | 9,02 | 9,16 | -0,03% | - |
| 02.11.2026 | 9,44 | 9,57 | 9,07 | 9,17 | -8,89% | 112,00 |
| 30.10.2026 | 10,22 | 10,30 | 9,84 | 10,06 | -5,71% | 454,00 |
| 29.10.2026 | 10,82 | 10,93 | 10,30 | 10,67 | -0,67% | 908,00 |
| 28.10.2026 | 10,62 | 10,81 | 10,48 | 10,74 | -1,69% | - |
| 27.10.2026 | 10,36 | 10,96 | 10,34 | 10,93 | 5,34% | 1,00 |
| 26.10.2026 | 10,04 | 10,39 | 9,75 | 10,37 | -0,81% | 82,00 |
| 23.10.2026 | 10,33 | 10,53 | 10,25 | 10,46 | -0,29% | 300,00 |
| 22.10.2026 | 10,65 | 10,72 | 10,45 | 10,49 | -5,67% | 37,00 |
| 21.10.2026 | 11,19 | 11,28 | 11,01 | 11,12 | 0,04% | 650,00 |
| 20.10.2026 | 11,00 | 11,22 | 10,86 | 11,11 | -4,15% | 1.353,00 |
| 19.10.2026 | 11,56 | 11,90 | 11,53 | 11,60 | 0,16% | - |
| 16.10.2026 | 12,14 | 12,15 | 11,56 | 11,58 | -3,64% | 404,00 |
| 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 |