22,800€
1,33%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 22,50 | 23,00 | 22,50 | 22,80 | 1,33% | - |
| 21.01.2025 | 22,30 | 22,60 | 22,30 | 22,50 | 0,90% | - |
| 20.01.2025 | 22,50 | 22,50 | 22,20 | 22,30 | -1,76% | 12,00 |
| 17.01.2025 | 22,30 | 23,90 | 22,30 | 22,70 | 2,71% | 2,00 |
| 16.01.2025 | 22,30 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 15.01.2025 | 22,10 | 22,50 | 21,80 | 22,30 | 0,90% | 2,00 |
| 14.01.2025 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | 130,00 |
| 13.01.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 10.01.2025 | 21,60 | 22,10 | 21,50 | 22,10 | 0,91% | - |
| 09.01.2025 | 22,70 | 22,70 | 21,70 | 21,90 | -3,10% | 25,00 |
| 08.01.2025 | 22,10 | 22,60 | 21,90 | 22,60 | 2,73% | - |
| 07.01.2025 | 22,10 | 22,20 | 21,90 | 22,00 | -1,35% | 39,00 |
| 06.01.2025 | 22,30 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 03.01.2025 | 22,20 | 22,40 | 22,00 | 22,30 | 0,45% | - |
| 02.01.2025 | 22,00 | 22,40 | 21,90 | 22,20 | 1,37% | - |
| 30.12.2024 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | 49,00 |
| 27.12.2024 | 21,30 | 22,10 | 21,30 | 21,90 | 2,82% | - |
| 23.12.2024 | 21,30 | 21,50 | 21,20 | 21,30 | 0,00% | - |
| 20.12.2024 | 21,10 | 22,10 | 21,00 | 21,30 | 0,95% | 28,00 |
| 19.12.2024 | 22,30 | 22,30 | 20,90 | 21,10 | -5,38% | - |
| 18.12.2024 | 21,90 | 22,40 | 21,60 | 22,30 | 1,83% | - |
| 17.12.2024 | 21,90 | 21,90 | 21,50 | 21,90 | 0,00% | - |
| 16.12.2024 | 22,70 | 22,70 | 21,90 | 21,90 | -3,52% | - |
| 13.12.2024 | 24,20 | 24,20 | 22,70 | 22,70 | -6,20% | 84,00 |
| 12.12.2024 | 23,20 | 24,20 | 23,20 | 24,20 | 4,31% | 34,00 |
| 11.12.2024 | 23,50 | 23,50 | 22,90 | 23,20 | -1,28% | - |
| 10.12.2024 | 22,90 | 23,70 | 22,90 | 23,50 | 2,62% | - |
| 09.12.2024 | 22,90 | 23,20 | 22,80 | 22,90 | 0,00% | - |
| 06.12.2024 | 23,10 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 05.12.2024 | 24,00 | 24,00 | 22,90 | 23,10 | -3,75% | - |
| 04.12.2024 | 23,90 | 24,20 | 23,30 | 24,00 | 0,42% | 100,00 |
| 03.12.2024 | 23,50 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 02.12.2024 | 23,50 | 23,80 | 23,10 | 23,70 | 0,85% | 3,00 |
| 29.11.2024 | 23,50 | 23,60 | 22,90 | 23,50 | 0,00% | - |
| 28.11.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 27.11.2024 | 23,40 | 23,50 | 23,10 | 23,30 | -0,43% | - |
| 26.11.2024 | 23,50 | 23,50 | 22,80 | 23,40 | -0,43% | - |
| 25.11.2024 | 23,70 | 23,90 | 23,10 | 23,50 | -0,84% | - |
| 22.11.2024 | 23,50 | 23,90 | 23,50 | 23,70 | -1,66% | - |
| 21.11.2024 | 23,30 | 24,10 | 23,30 | 24,10 | 3,43% | - |
| 20.11.2024 | 23,50 | 23,70 | 23,00 | 23,30 | -0,85% | - |
| 19.11.2024 | 23,20 | 23,90 | 23,20 | 23,50 | 1,29% | - |
| 18.11.2024 | 22,50 | 23,50 | 22,50 | 23,20 | 3,11% | 78,00 |
| 15.11.2024 | 21,90 | 22,80 | 21,90 | 22,50 | 2,74% | - |
| 14.11.2024 | 23,10 | 23,10 | 21,90 | 21,90 | -5,19% | 4,00 |
| 13.11.2024 | 25,60 | 25,60 | 23,00 | 23,10 | -9,77% | 84,00 |
| 12.11.2024 | 26,60 | 26,60 | 24,50 | 25,60 | -3,76% | - |
| 11.11.2024 | 26,80 | 27,00 | 25,90 | 26,60 | -0,75% | 105,00 |
| 08.11.2024 | 26,60 | 26,80 | 26,30 | 26,80 | 0,75% | - |
| 07.11.2024 | 26,10 | 26,80 | 26,10 | 26,60 | 1,92% | - |
| 06.11.2024 | 26,10 | 26,80 | 25,90 | 26,10 | 2,76% | - |
| 05.11.2024 | 25,00 | 26,30 | 25,00 | 25,40 | 1,60% | - |
| 04.11.2024 | 25,00 | 25,40 | 24,60 | 25,00 | 0,00% | 502,00 |
| 01.11.2024 | 25,60 | 26,20 | 25,00 | 25,00 | -2,34% | - |
| 31.10.2024 | 26,00 | 26,00 | 25,20 | 25,60 | -1,54% | - |
| 30.10.2024 | 25,80 | 26,40 | 25,80 | 26,00 | 0,78% | - |
| 29.10.2024 | 25,50 | 26,00 | 25,50 | 25,80 | 1,18% | - |
| 28.10.2024 | 25,60 | 26,00 | 25,20 | 25,50 | -0,39% | - |
| 25.10.2024 | 25,80 | 26,00 | 25,50 | 25,60 | -0,78% | - |
| 24.10.2024 | 26,40 | 26,40 | 25,40 | 25,80 | -2,27% | - |
| 23.10.2024 | 26,30 | 26,60 | 26,10 | 26,40 | 0,38% | - |
| 22.10.2024 | 27,10 | 27,10 | 26,10 | 26,30 | -2,95% | - |
| 21.10.2024 | 26,80 | 27,40 | 26,80 | 27,10 | 1,12% | - |
| 18.10.2024 | 27,30 | 27,30 | 26,70 | 26,80 | -1,83% | - |
| 17.10.2024 | 27,00 | 27,40 | 26,90 | 27,30 | 1,11% | - |
| 16.10.2024 | 26,70 | 27,00 | 26,60 | 27,00 | 2,27% | - |
| 15.10.2024 | 27,10 | 27,20 | 26,20 | 26,40 | -2,22% | - |
| 14.10.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 2,00 |
| 11.10.2024 | 27,10 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 10.10.2024 | 27,70 | 27,70 | 26,60 | 27,00 | -2,53% | - |
| 09.10.2024 | 27,50 | 27,80 | 26,80 | 27,70 | 0,73% | - |
| 08.10.2024 | 28,20 | 28,20 | 27,00 | 27,50 | -2,48% | - |
| 07.10.2024 | 28,70 | 28,70 | 27,80 | 28,20 | -1,74% | - |
| 04.10.2024 | 28,20 | 28,70 | 28,20 | 28,70 | 1,77% | - |
| 03.10.2024 | 29,00 | 29,00 | 27,90 | 28,20 | -2,76% | - |
| 02.10.2024 | 27,70 | 29,10 | 27,70 | 29,00 | 4,69% | 9,00 |
| 01.10.2024 | 27,20 | 28,10 | 27,10 | 27,70 | 1,84% | - |
| 30.09.2024 | 26,20 | 27,60 | 26,20 | 27,20 | 3,82% | - |
| 27.09.2024 | 26,60 | 27,10 | 26,00 | 26,20 | -1,50% | - |
| 26.09.2024 | 25,70 | 26,60 | 25,70 | 26,60 | 2,31% | - |
| 25.09.2024 | 25,10 | 26,20 | 25,10 | 26,00 | 3,59% | - |
| 24.09.2024 | 24,80 | 25,50 | 24,60 | 25,10 | 1,21% | - |
| 23.09.2024 | 24,80 | 25,10 | 24,60 | 24,80 | 0,00% | - |
| 20.09.2024 | 24,50 | 25,10 | 24,50 | 24,80 | 1,22% | - |
| 19.09.2024 | 23,70 | 25,00 | 23,70 | 24,50 | 3,38% | 90,00 |
| 18.09.2024 | 23,30 | 24,00 | 23,30 | 23,70 | 1,72% | - |
| 17.09.2024 | 23,00 | 23,70 | 22,90 | 23,30 | 1,30% | - |
| 16.09.2024 | 23,10 | 24,10 | 22,90 | 23,00 | -0,43% | 4,00 |
| 13.09.2024 | 22,70 | 23,20 | 22,70 | 23,10 | 1,76% | - |
| 12.09.2024 | 22,50 | 22,80 | 22,20 | 22,70 | 2,71% | - |
| 11.09.2024 | 21,90 | 22,50 | 21,60 | 22,10 | -1,34% | - |
| 10.09.2024 | 22,90 | 22,90 | 21,90 | 22,40 | -2,18% | - |
| 09.09.2024 | 22,70 | 22,90 | 22,70 | 22,90 | 1,78% | 80,00 |
| 06.09.2024 | 23,80 | 23,80 | 22,50 | 22,50 | -5,46% | 84,00 |
| 05.09.2024 | 23,70 | 23,90 | 23,50 | 23,80 | 0,42% | 2,00 |
| 04.09.2024 | 24,60 | 24,60 | 23,60 | 23,70 | -3,66% | - |
| 03.09.2024 | 25,50 | 25,50 | 24,30 | 24,60 | -3,53% | - |
| 02.09.2024 | 25,60 | 25,70 | 25,50 | 25,50 | -0,39% | - |
| 30.08.2024 | 25,10 | 25,70 | 25,10 | 25,60 | 1,99% | - |
| 29.08.2024 | 25,30 | 25,40 | 24,90 | 25,10 | -0,79% | - |