16,600€
1,84%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2025 | 19,45 | 19,85 | 19,25 | 19,60 | 1,82% | 30,00 |
| 11.03.2025 | 20,30 | 20,30 | 19,25 | 19,25 | -5,41% | 2,00 |
| 10.03.2025 | 20,05 | 20,40 | 19,85 | 20,35 | 1,24% | - |
| 07.03.2025 | 19,85 | 20,40 | 19,60 | 20,10 | 1,26% | - |
| 06.03.2025 | 19,85 | 20,10 | 19,65 | 19,85 | -1,00% | - |
| 05.03.2025 | 19,85 | 20,10 | 19,55 | 20,05 | 2,04% | - |
| 04.03.2025 | 20,60 | 20,60 | 19,60 | 19,65 | -5,07% | - |
| 03.03.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -1,90% | 2,00 |
| 28.02.2025 | 21,90 | 21,90 | 20,80 | 21,10 | -3,65% | - |
| 27.02.2025 | 21,30 | 22,00 | 21,30 | 21,90 | 2,82% | - |
| 26.02.2025 | 21,10 | 21,40 | 21,00 | 21,30 | 0,95% | - |
| 25.02.2025 | 21,20 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 24.02.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 21.02.2025 | 21,60 | 21,60 | 21,10 | 21,50 | 0,00% | 3,00 |
| 20.02.2025 | 21,50 | 21,80 | 21,40 | 21,50 | 0,00% | - |
| 19.02.2025 | 21,70 | 21,70 | 21,20 | 21,50 | -0,92% | - |
| 18.02.2025 | 21,90 | 22,10 | 21,40 | 21,70 | -0,91% | - |
| 17.02.2025 | 21,50 | 22,20 | 21,50 | 21,90 | 1,86% | - |
| 14.02.2025 | 21,90 | 22,00 | 21,40 | 21,50 | -1,83% | - |
| 13.02.2025 | 21,50 | 21,90 | 21,30 | 21,90 | 1,39% | - |
| 12.02.2025 | 22,90 | 22,90 | 20,90 | 21,60 | -6,49% | - |
| 11.02.2025 | 23,00 | 23,20 | 22,90 | 23,10 | 0,43% | - |
| 10.02.2025 | 23,30 | 23,60 | 22,70 | 23,00 | -1,29% | - |
| 07.02.2025 | 22,80 | 23,30 | 22,80 | 23,30 | 2,19% | 2,00 |
| 06.02.2025 | 22,30 | 22,90 | 22,30 | 22,80 | 1,33% | - |
| 05.02.2025 | 21,90 | 22,70 | 21,90 | 22,50 | 1,81% | - |
| 04.02.2025 | 22,20 | 22,30 | 21,80 | 22,10 | -0,45% | - |
| 03.02.2025 | 22,20 | 22,40 | 21,80 | 22,20 | 0,00% | - |
| 31.01.2025 | 22,30 | 22,60 | 22,10 | 22,20 | -0,45% | - |
| 30.01.2025 | 22,30 | 22,40 | 22,10 | 22,30 | 0,90% | - |
| 29.01.2025 | 22,10 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 28.01.2025 | 22,50 | 22,50 | 21,70 | 22,30 | 0,90% | - |
| 27.01.2025 | 22,30 | 22,60 | 22,10 | 22,10 | -0,90% | - |
| 24.01.2025 | 22,50 | 22,80 | 22,10 | 22,30 | -0,89% | - |
| 23.01.2025 | 22,70 | 22,70 | 22,00 | 22,50 | -1,32% | - |
| 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% | - |