20,300€
3,84%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.08.2025 | 19,55 | 20,40 | 19,55 | 20,40 | 4,35% | - |
01.08.2025 | 19,40 | 19,80 | 19,40 | 19,55 | 0,77% | - |
31.07.2025 | 20,30 | 20,30 | 19,25 | 19,40 | -4,43% | - |
30.07.2025 | 19,95 | 20,50 | 19,95 | 20,30 | 2,01% | - |
29.07.2025 | 20,15 | 20,25 | 19,90 | 19,90 | -1,00% | - |
28.07.2025 | 20,15 | 20,20 | 19,95 | 20,10 | -0,50% | - |
25.07.2025 | 20,70 | 20,70 | 20,15 | 20,20 | -1,94% | - |
24.07.2025 | 20,70 | 21,10 | 20,60 | 20,60 | -0,96% | - |
23.07.2025 | 20,70 | 21,10 | 20,50 | 20,80 | 1,96% | - |
22.07.2025 | 19,85 | 20,60 | 19,85 | 20,40 | 3,29% | 3,00 |
21.07.2025 | 19,70 | 19,90 | 19,70 | 19,75 | 0,51% | - |
18.07.2025 | 19,75 | 19,90 | 19,60 | 19,65 | -1,01% | - |
17.07.2025 | 19,90 | 19,90 | 19,60 | 19,85 | 0,00% | 100,00 |
16.07.2025 | 19,90 | 19,95 | 19,55 | 19,85 | -0,50% | - |
15.07.2025 | 20,15 | 20,15 | 19,90 | 19,95 | -1,72% | 50,00 |
14.07.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -1,46% | - |
11.07.2025 | 20,25 | 20,90 | 20,25 | 20,60 | 1,48% | - |
10.07.2025 | 20,80 | 20,90 | 19,95 | 20,30 | -2,87% | 100,00 |
09.07.2025 | 21,00 | 21,00 | 20,60 | 20,90 | -0,95% | - |
08.07.2025 | 20,40 | 21,10 | 20,40 | 21,10 | 2,93% | - |
07.07.2025 | 21,10 | 21,10 | 20,40 | 20,50 | -2,38% | - |
04.07.2025 | 21,90 | 21,90 | 21,00 | 21,00 | -4,98% | - |
03.07.2025 | 21,20 | 22,10 | 21,20 | 22,10 | 4,74% | - |
02.07.2025 | 20,60 | 21,30 | 20,60 | 21,10 | 2,93% | - |
01.07.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -1,91% | - |
30.06.2025 | 21,50 | 21,50 | 20,70 | 20,90 | -3,69% | - |
27.06.2025 | 19,95 | 21,70 | 19,95 | 21,70 | 7,96% | - |
26.06.2025 | 19,70 | 20,10 | 19,70 | 20,10 | 2,03% | - |
25.06.2025 | 19,75 | 19,90 | 19,60 | 19,70 | -0,25% | - |
24.06.2025 | 19,75 | 19,90 | 19,60 | 19,75 | -0,75% | - |
23.06.2025 | 20,10 | 20,10 | 19,60 | 19,90 | -1,00% | 11,00 |
20.06.2025 | 20,05 | 20,50 | 19,90 | 20,10 | 0,50% | - |
19.06.2025 | 20,50 | 20,50 | 19,95 | 20,00 | -2,44% | - |
18.06.2025 | 20,50 | 20,80 | 20,50 | 20,50 | 0,00% | - |
17.06.2025 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | 100,00 |
16.06.2025 | 20,10 | 20,50 | 20,10 | 20,30 | 0,25% | - |
13.06.2025 | 20,10 | 20,50 | 20,10 | 20,25 | 0,75% | 12,00 |
12.06.2025 | 20,15 | 20,20 | 19,90 | 20,10 | 0,00% | - |
11.06.2025 | 20,25 | 20,50 | 20,05 | 20,10 | -0,74% | - |
10.06.2025 | 20,30 | 20,40 | 19,95 | 20,25 | -0,74% | - |
09.06.2025 | 20,50 | 20,50 | 20,20 | 20,40 | -1,45% | - |
06.06.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | - |
05.06.2025 | 20,60 | 20,60 | 20,30 | 20,30 | -0,49% | - |
04.06.2025 | 20,30 | 20,60 | 20,30 | 20,40 | -0,49% | - |
03.06.2025 | 20,10 | 20,50 | 20,10 | 20,50 | 2,24% | - |
02.06.2025 | 20,05 | 20,10 | 19,85 | 20,05 | 0,75% | - |
30.05.2025 | 20,15 | 20,50 | 19,70 | 19,90 | -1,49% | - |
29.05.2025 | 20,05 | 20,50 | 19,85 | 20,20 | 0,50% | - |
28.05.2025 | 20,80 | 20,80 | 19,95 | 20,10 | -2,90% | 500,00 |
27.05.2025 | 20,70 | 21,20 | 20,60 | 20,70 | 0,00% | - |
26.05.2025 | 20,05 | 20,80 | 20,05 | 20,70 | 3,24% | - |
23.05.2025 | 19,70 | 20,20 | 19,70 | 20,05 | 1,52% | - |
22.05.2025 | 19,40 | 20,00 | 19,40 | 19,75 | 0,25% | - |
21.05.2025 | 19,40 | 20,10 | 19,40 | 19,70 | 1,55% | - |
20.05.2025 | 19,50 | 19,50 | 19,30 | 19,40 | -1,02% | - |
19.05.2025 | 19,90 | 19,90 | 19,25 | 19,60 | -2,24% | - |
16.05.2025 | 19,75 | 20,05 | 19,55 | 20,05 | 1,52% | - |
15.05.2025 | 19,90 | 19,90 | 19,60 | 19,75 | -1,25% | - |
14.05.2025 | 19,90 | 20,10 | 19,60 | 20,00 | -0,25% | - |
13.05.2025 | 20,20 | 20,20 | 19,60 | 20,05 | -0,99% | - |
12.05.2025 | 19,15 | 20,60 | 19,15 | 20,25 | 5,47% | - |
09.05.2025 | 19,30 | 19,45 | 18,65 | 19,20 | -1,79% | - |
08.05.2025 | 19,55 | 19,60 | 19,20 | 19,55 | -0,51% | 5,00 |
07.05.2025 | 19,30 | 19,65 | 19,30 | 19,65 | 2,88% | - |
06.05.2025 | 19,20 | 19,40 | 19,10 | 19,10 | -1,29% | - |
05.05.2025 | 19,10 | 19,40 | 19,05 | 19,35 | 1,31% | - |
02.05.2025 | 19,75 | 19,75 | 18,85 | 19,10 | -2,80% | - |
30.04.2025 | 19,70 | 19,80 | 19,20 | 19,65 | -0,25% | - |
29.04.2025 | 19,75 | 19,90 | 19,60 | 19,70 | -0,25% | - |
28.04.2025 | 19,60 | 19,90 | 19,45 | 19,75 | -1,50% | 21,00 |
25.04.2025 | 19,60 | 20,05 | 19,55 | 20,05 | 2,56% | - |
24.04.2025 | 19,70 | 19,85 | 19,20 | 19,55 | -0,76% | - |
23.04.2025 | 19,85 | 19,95 | 19,45 | 19,70 | -1,01% | 18,00 |
22.04.2025 | 18,20 | 20,05 | 18,20 | 19,90 | 9,04% | - |
17.04.2025 | 17,25 | 18,50 | 17,25 | 18,25 | 6,10% | - |
16.04.2025 | 17,60 | 17,65 | 16,95 | 17,20 | -2,55% | - |
15.04.2025 | 17,50 | 17,85 | 17,35 | 17,65 | 0,57% | 460,00 |
14.04.2025 | 16,90 | 17,85 | 16,80 | 17,55 | 4,15% | - |
11.04.2025 | 16,60 | 17,05 | 16,10 | 16,85 | 0,90% | - |
10.04.2025 | 16,75 | 16,85 | 16,40 | 16,70 | 2,45% | - |
09.04.2025 | 16,10 | 16,30 | 14,80 | 16,30 | 0,93% | 340,00 |
08.04.2025 | 15,95 | 16,60 | 15,85 | 16,15 | 5,21% | - |
07.04.2025 | 15,20 | 15,85 | 14,80 | 15,35 | -7,81% | 10,00 |
04.04.2025 | 18,25 | 18,25 | 16,55 | 16,65 | -8,77% | 13,00 |
03.04.2025 | 19,50 | 19,50 | 18,10 | 18,25 | -7,12% | - |
02.04.2025 | 19,80 | 20,05 | 19,25 | 19,65 | -1,01% | - |
01.04.2025 | 20,20 | 20,20 | 19,35 | 19,85 | -1,00% | 400,00 |
31.03.2025 | 20,70 | 20,70 | 19,85 | 20,05 | -3,14% | - |
28.03.2025 | 21,30 | 21,30 | 20,50 | 20,70 | -6,33% | - |
27.03.2025 | 22,50 | 22,50 | 21,90 | 22,10 | -1,34% | - |
26.03.2025 | 21,70 | 22,90 | 21,70 | 22,40 | 2,28% | - |
25.03.2025 | 21,30 | 21,90 | 21,30 | 21,90 | 1,86% | - |
24.03.2025 | 21,40 | 21,50 | 21,10 | 21,50 | 0,47% | - |
21.03.2025 | 21,70 | 21,70 | 21,20 | 21,40 | -0,47% | - |
20.03.2025 | 21,50 | 21,70 | 21,50 | 21,50 | -0,46% | - |
19.03.2025 | 21,10 | 21,70 | 21,10 | 21,60 | 2,37% | - |
18.03.2025 | 20,50 | 21,30 | 20,50 | 21,10 | 2,43% | - |
17.03.2025 | 20,60 | 20,80 | 20,50 | 20,60 | 0,00% | - |
14.03.2025 | 19,35 | 20,80 | 19,35 | 20,60 | 7,29% | - |
13.03.2025 | 19,50 | 19,50 | 19,05 | 19,20 | -2,04% | 2,00 |