48,200€
2,34%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 46,90 | 48,40 | 46,90 | 47,60 | 1,06% | - |
| 26.01.2026 | 45,40 | 47,30 | 45,40 | 47,10 | 3,29% | - |
| 23.01.2026 | 43,80 | 46,20 | 43,80 | 45,60 | 3,40% | - |
| 22.01.2026 | 46,30 | 46,30 | 43,90 | 44,10 | -4,13% | - |
| 21.01.2026 | 43,20 | 46,30 | 43,20 | 46,00 | 6,73% | - |
| 20.01.2026 | 43,00 | 44,00 | 42,60 | 43,10 | 0,23% | - |
| 19.01.2026 | 42,20 | 43,20 | 42,20 | 43,00 | 2,14% | - |
| 16.01.2026 | 43,40 | 43,40 | 41,80 | 42,10 | -3,22% | 148,00 |
| 15.01.2026 | 42,30 | 43,70 | 42,30 | 43,50 | 4,07% | 46,00 |
| 14.01.2026 | 40,40 | 42,60 | 40,40 | 41,80 | 3,21% | - |
| 13.01.2026 | 40,40 | 41,30 | 40,10 | 40,50 | 2,53% | - |
| 12.01.2026 | 39,80 | 39,80 | 39,40 | 39,50 | 1,02% | - |
| 09.01.2026 | 39,20 | 39,30 | 38,80 | 39,10 | 1,30% | - |
| 08.01.2026 | 39,30 | 39,30 | 38,30 | 38,60 | -1,78% | - |
| 07.01.2026 | 38,30 | 39,40 | 38,30 | 39,30 | 2,08% | 129,00 |
| 06.01.2026 | 36,20 | 38,60 | 36,20 | 38,50 | 6,65% | - |
| 05.01.2026 | 35,10 | 36,40 | 35,10 | 36,10 | 2,85% | - |
| 02.01.2026 | 34,70 | 35,10 | 34,70 | 35,10 | 0,86% | - |
| 30.12.2025 | 36,20 | 36,20 | 34,10 | 34,80 | -3,60% | - |
| 29.12.2025 | 34,90 | 36,60 | 34,90 | 36,10 | 9,39% | - |
| 23.12.2025 | 32,90 | 33,20 | 32,90 | 33,00 | 0,00% | 30,00 |
| 22.12.2025 | 31,60 | 33,10 | 31,60 | 33,00 | 4,43% | - |
| 19.12.2025 | 32,00 | 32,00 | 31,10 | 31,60 | -0,63% | - |
| 18.12.2025 | 32,20 | 32,30 | 31,70 | 31,80 | -0,62% | 2,00 |
| 17.12.2025 | 31,50 | 32,70 | 31,50 | 32,00 | 1,27% | - |
| 16.12.2025 | 31,20 | 31,90 | 30,80 | 31,60 | 0,32% | - |
| 15.12.2025 | 32,10 | 32,10 | 31,30 | 31,50 | -2,48% | - |
| 12.12.2025 | 29,90 | 32,90 | 29,90 | 32,30 | 6,95% | 150,00 |
| 11.12.2025 | 29,40 | 30,40 | 29,40 | 30,20 | 2,37% | - |
| 10.12.2025 | 28,90 | 29,70 | 28,90 | 29,50 | 0,34% | - |
| 09.12.2025 | 30,00 | 30,00 | 29,30 | 29,40 | -2,65% | - |
| 08.12.2025 | 30,10 | 30,30 | 30,10 | 30,20 | -1,31% | - |
| 05.12.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 5,52% | - |
| 04.12.2025 | 28,40 | 29,50 | 28,40 | 29,00 | 2,84% | - |
| 03.12.2025 | 28,10 | 28,70 | 27,80 | 28,20 | -0,35% | - |
| 02.12.2025 | 28,60 | 28,60 | 28,00 | 28,30 | -0,70% | - |
| 01.12.2025 | 28,30 | 28,50 | 28,10 | 28,50 | 0,71% | - |
| 28.11.2025 | 27,80 | 28,70 | 27,80 | 28,30 | 2,54% | - |
| 27.11.2025 | 27,20 | 27,90 | 27,20 | 27,60 | 1,47% | - |
| 26.11.2025 | 26,80 | 27,60 | 26,70 | 27,20 | 1,87% | - |
| 25.11.2025 | 26,10 | 26,90 | 26,10 | 26,70 | 2,30% | 200,00 |
| 24.11.2025 | 26,30 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 21.11.2025 | 25,90 | 26,70 | 25,90 | 26,10 | -4,40% | - |
| 20.11.2025 | 27,10 | 27,30 | 26,70 | 27,30 | 0,00% | - |
| 19.11.2025 | 26,60 | 27,40 | 26,60 | 27,30 | 1,49% | - |
| 18.11.2025 | 28,00 | 28,00 | 26,10 | 26,90 | -4,61% | - |
| 17.11.2025 | 28,30 | 28,50 | 27,90 | 28,20 | -1,74% | 17,00 |
| 14.11.2025 | 28,40 | 29,10 | 28,20 | 28,70 | 0,35% | - |
| 13.11.2025 | 28,90 | 29,10 | 28,40 | 28,60 | -1,38% | - |
| 12.11.2025 | 28,30 | 29,00 | 28,10 | 29,00 | 2,11% | - |
| 11.11.2025 | 28,10 | 28,60 | 27,70 | 28,40 | 1,43% | - |
| 10.11.2025 | 27,40 | 28,50 | 27,40 | 28,00 | 1,45% | 2,00 |
| 07.11.2025 | 27,60 | 28,10 | 27,50 | 27,60 | -0,36% | - |
| 06.11.2025 | 27,60 | 28,40 | 27,50 | 27,70 | 1,84% | - |
| 05.11.2025 | 28,00 | 28,00 | 26,70 | 27,20 | -2,16% | - |
| 04.11.2025 | 28,70 | 28,70 | 27,70 | 27,80 | -3,47% | - |
| 03.11.2025 | 28,60 | 28,90 | 28,40 | 28,80 | 1,05% | - |
| 31.10.2025 | 28,80 | 29,10 | 28,30 | 28,50 | -0,35% | - |
| 30.10.2025 | 27,60 | 30,10 | 27,60 | 28,60 | 3,62% | - |
| 29.10.2025 | 27,60 | 27,90 | 27,50 | 27,60 | -0,36% | - |
| 28.10.2025 | 29,10 | 29,10 | 27,50 | 27,70 | -4,81% | - |
| 27.10.2025 | 28,80 | 29,40 | 28,80 | 29,10 | 1,04% | - |
| 24.10.2025 | 28,90 | 29,10 | 28,60 | 28,80 | 0,35% | - |
| 23.10.2025 | 27,70 | 28,70 | 27,70 | 28,70 | 3,61% | - |
| 22.10.2025 | 29,50 | 29,50 | 27,60 | 27,70 | -7,67% | 100,00 |
| 21.10.2025 | 30,70 | 30,70 | 29,90 | 30,00 | -2,28% | - |
| 20.10.2025 | 31,50 | 31,50 | 30,10 | 30,70 | -2,23% | 2,00 |
| 17.10.2025 | 30,00 | 31,70 | 30,00 | 31,40 | 3,97% | 210,00 |
| 16.10.2025 | 29,90 | 30,30 | 29,80 | 30,20 | 1,34% | - |
| 15.10.2025 | 29,10 | 30,10 | 29,10 | 29,80 | 1,71% | - |
| 14.10.2025 | 28,80 | 29,70 | 28,80 | 29,30 | 2,45% | 203,00 |
| 13.10.2025 | 28,20 | 29,10 | 28,10 | 28,60 | 2,14% | 52,00 |
| 10.10.2025 | 29,60 | 29,60 | 27,70 | 28,00 | -4,76% | - |
| 09.10.2025 | 29,30 | 29,80 | 29,30 | 29,40 | 0,68% | 103,00 |
| 08.10.2025 | 27,50 | 29,40 | 27,50 | 29,20 | 5,04% | - |
| 07.10.2025 | 28,50 | 28,50 | 27,60 | 27,80 | -2,80% | - |
| 06.10.2025 | 28,50 | 28,70 | 28,10 | 28,60 | 0,70% | - |
| 03.10.2025 | 28,60 | 28,60 | 28,30 | 28,40 | -0,70% | - |
| 02.10.2025 | 27,30 | 28,90 | 27,30 | 28,60 | 5,54% | - |
| 01.10.2025 | 27,50 | 27,50 | 26,90 | 27,10 | -1,09% | - |
| 30.09.2025 | 27,10 | 27,40 | 27,10 | 27,40 | 0,74% | - |
| 29.09.2025 | 27,10 | 27,30 | 27,10 | 27,20 | 1,87% | - |
| 26.09.2025 | 27,40 | 27,40 | 26,70 | 26,70 | -2,20% | - |
| 25.09.2025 | 25,40 | 27,30 | 25,40 | 27,30 | 9,64% | - |
| 24.09.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 1,63% | - |
| 23.09.2025 | 24,70 | 24,70 | 24,50 | 24,50 | 0,82% | - |
| 22.09.2025 | 23,90 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 19.09.2025 | 24,90 | 24,90 | 23,70 | 24,10 | -4,74% | - |
| 18.09.2025 | 24,90 | 25,30 | 24,70 | 25,30 | 1,61% | - |
| 17.09.2025 | 24,80 | 25,10 | 24,80 | 24,90 | -0,80% | - |
| 16.09.2025 | 24,80 | 25,60 | 24,80 | 25,10 | 0,40% | - |
| 15.09.2025 | 24,90 | 25,10 | 24,80 | 25,00 | 0,40% | - |
| 12.09.2025 | 24,80 | 25,10 | 24,80 | 24,90 | 0,81% | - |
| 11.09.2025 | 24,40 | 24,90 | 24,40 | 24,70 | 1,23% | - |
| 10.09.2025 | 24,30 | 24,60 | 24,20 | 24,40 | 0,00% | - |
| 09.09.2025 | 24,60 | 24,80 | 24,10 | 24,40 | -1,21% | - |
| 08.09.2025 | 24,10 | 24,80 | 24,10 | 24,70 | 1,65% | 50,00 |
| 05.09.2025 | 24,40 | 24,60 | 24,10 | 24,30 | -1,22% | - |
| 04.09.2025 | 24,40 | 24,60 | 24,10 | 24,60 | 0,41% | 6,00 |
| 03.09.2025 | 23,90 | 24,50 | 23,90 | 24,50 | 2,94% | - |