26,600€
-5,67%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 28,00 | 28,00 | 26,10 | 26,80 | -4,96% | - |
| 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% | - |
| 02.09.2025 | 23,30 | 24,00 | 23,30 | 23,80 | 2,15% | - |
| 01.09.2025 | 23,20 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 29.08.2025 | 23,50 | 23,80 | 23,10 | 23,30 | -1,27% | - |
| 28.08.2025 | 23,30 | 23,70 | 23,30 | 23,60 | 0,85% | - |
| 27.08.2025 | 23,10 | 23,40 | 23,10 | 23,40 | 0,86% | - |
| 26.08.2025 | 22,80 | 23,30 | 22,80 | 23,20 | 2,20% | - |
| 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% | - |