22,800€
2,70%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 22,00 | 23,00 | 22,00 | 22,70 | 2,25% | - |
| 22.08.2025 | 21,70 | 22,30 | 21,70 | 22,20 | 1,83% | - |
| 21.08.2025 | 21,70 | 22,00 | 21,70 | 21,80 | 1,40% | - |
| 20.08.2025 | 21,70 | 21,80 | 21,40 | 21,50 | -0,92% | - |
| 19.08.2025 | 21,80 | 22,00 | 21,60 | 21,70 | -0,91% | - |
| 18.08.2025 | 21,40 | 22,20 | 21,40 | 21,90 | 2,34% | - |
| 15.08.2025 | 20,90 | 21,60 | 20,90 | 21,40 | 1,42% | - |
| 14.08.2025 | 20,90 | 21,10 | 20,70 | 21,10 | 1,44% | - |
| 13.08.2025 | 21,40 | 21,40 | 20,70 | 20,80 | -3,26% | 4,00 |
| 12.08.2025 | 21,60 | 21,60 | 21,10 | 21,50 | 0,00% | - |
| 11.08.2025 | 21,30 | 21,80 | 21,10 | 21,50 | 0,00% | - |
| 08.08.2025 | 21,20 | 21,50 | 20,90 | 21,50 | 1,90% | - |
| 07.08.2025 | 20,20 | 22,10 | 20,20 | 21,10 | 3,69% | - |
| 06.08.2025 | 20,50 | 20,80 | 20,35 | 20,35 | -1,21% | 2,00 |
| 05.08.2025 | 20,30 | 20,80 | 20,30 | 20,60 | 0,49% | - |
| 04.08.2025 | 19,55 | 20,50 | 19,55 | 20,50 | 4,86% | - |
| 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% | - |