59,120€
8,80%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 56,06 | 59,15 | 55,41 | 59,11 | 8,78% | - |
| 07.05.2026 | 54,72 | 55,25 | 53,36 | 54,34 | 4,10% | 253,00 |
| 06.05.2026 | 51,67 | 52,21 | 51,67 | 52,20 | 1,30% | - |
| 05.05.2026 | 51,53 | 51,55 | 51,51 | 51,53 | -0,21% | - |
| 04.05.2026 | 51,76 | 51,81 | 51,21 | 51,64 | -0,04% | - |
| 30.04.2026 | 51,07 | 52,04 | 49,80 | 51,66 | 0,39% | - |
| 29.04.2026 | 51,16 | 51,59 | 51,16 | 51,46 | -0,69% | - |
| 28.04.2026 | 52,23 | 52,25 | 50,73 | 51,82 | 3,00% | - |
| 27.04.2026 | 51,71 | 51,90 | 50,11 | 50,31 | -3,44% | 454,00 |
| 24.04.2026 | 52,15 | 53,30 | 51,57 | 52,10 | -0,53% | - |
| 23.04.2026 | 51,57 | 52,90 | 51,55 | 52,38 | -2,57% | - |
| 22.04.2026 | 54,41 | 54,56 | 53,09 | 53,76 | -0,72% | 120,00 |
| 21.04.2026 | 54,21 | 55,27 | 53,87 | 54,15 | -1,65% | 662,00 |
| 20.04.2026 | 56,44 | 56,44 | 53,15 | 55,06 | -1,85% | - |
| 17.04.2026 | 54,68 | 56,10 | 53,92 | 56,10 | -3,64% | 175,00 |
| 16.04.2026 | 58,50 | 59,05 | 57,97 | 58,22 | 2,48% | 406,00 |
| 15.04.2026 | 56,36 | 57,56 | 55,63 | 56,81 | 1,03% | 21,00 |
| 14.04.2026 | 55,35 | 56,50 | 54,42 | 56,23 | 5,38% | - |
| 13.04.2026 | 54,08 | 54,14 | 52,49 | 53,36 | -0,95% | - |
| 10.04.2026 | 53,96 | 54,06 | 53,04 | 53,87 | -0,48% | - |
| 09.04.2026 | 53,72 | 54,24 | 52,67 | 54,13 | -4,63% | - |
| 08.04.2026 | 55,33 | 56,81 | 55,29 | 56,76 | 10,43% | 110,00 |
| 07.04.2026 | 51,43 | 52,61 | 50,52 | 51,40 | 2,29% | 70,00 |
| 02.04.2026 | 52,75 | 52,75 | 49,20 | 50,25 | -3,83% | - |
| 01.04.2026 | 50,20 | 52,75 | 50,20 | 52,25 | 8,40% | - |
| 31.03.2026 | 48,80 | 49,20 | 48,20 | 48,20 | -3,89% | - |
| 30.03.2026 | 49,80 | 50,35 | 49,30 | 50,15 | -1,18% | - |
| 27.03.2026 | 49,20 | 51,75 | 49,20 | 50,75 | 1,70% | - |
| 26.03.2026 | 50,25 | 51,25 | 49,65 | 49,90 | -0,60% | 20,00 |
| 25.03.2026 | 48,50 | 50,75 | 48,50 | 50,20 | 2,87% | - |
| 24.03.2026 | 47,70 | 49,35 | 46,80 | 48,80 | 3,83% | - |
| 23.03.2026 | 47,90 | 47,90 | 44,70 | 47,00 | -4,08% | 20,00 |
| 20.03.2026 | 48,50 | 49,00 | 48,50 | 49,00 | 0,20% | - |
| 19.03.2026 | 52,75 | 52,75 | 46,60 | 48,90 | -6,86% | 162,00 |
| 18.03.2026 | 54,25 | 55,00 | 52,50 | 52,50 | 0,96% | 9,00 |
| 17.03.2026 | 53,25 | 53,25 | 51,75 | 52,00 | -2,35% | - |
| 16.03.2026 | 55,00 | 55,00 | 52,75 | 53,25 | -3,18% | 23,00 |
| 13.03.2026 | 53,75 | 55,50 | 53,00 | 55,00 | -0,45% | 260,00 |
| 12.03.2026 | 57,00 | 57,00 | 54,25 | 55,25 | -3,49% | - |
| 11.03.2026 | 53,00 | 57,50 | 53,00 | 57,25 | -2,55% | - |
| 10.03.2026 | 53,00 | 58,75 | 53,00 | 58,75 | 14,30% | 488,00 |
| 09.03.2026 | 51,75 | 54,25 | 50,95 | 51,40 | -6,97% | - |
| 06.03.2026 | 55,25 | 56,00 | 54,25 | 55,25 | -3,91% | 40,00 |
| 05.03.2026 | 58,25 | 59,25 | 56,75 | 57,50 | -7,26% | 77,00 |
| 04.03.2026 | 58,25 | 62,75 | 57,75 | 62,00 | -4,98% | - |
| 03.03.2026 | 70,00 | 70,00 | 64,75 | 65,25 | -7,77% | - |
| 02.03.2026 | 68,50 | 71,00 | 68,50 | 70,75 | 4,04% | 113,00 |
| 27.02.2026 | 61,25 | 69,25 | 61,25 | 68,00 | 11,48% | 25,00 |
| 26.02.2026 | 63,50 | 63,50 | 60,75 | 61,00 | -3,94% | - |
| 25.02.2026 | 58,25 | 63,75 | 58,25 | 63,50 | 7,63% | - |
| 24.02.2026 | 55,25 | 60,25 | 55,25 | 59,00 | 6,31% | 113,00 |
| 23.02.2026 | 55,00 | 55,50 | 55,00 | 55,50 | 1,83% | - |
| 20.02.2026 | 54,25 | 55,50 | 54,25 | 54,50 | 0,00% | - |
| 19.02.2026 | 54,25 | 54,50 | 53,75 | 54,50 | 1,40% | - |
| 18.02.2026 | 53,25 | 54,75 | 52,75 | 53,75 | 4,37% | 50,00 |
| 17.02.2026 | 52,75 | 52,75 | 50,75 | 51,50 | -2,37% | - |
| 16.02.2026 | 53,75 | 53,75 | 52,75 | 52,75 | -3,65% | 236,00 |
| 13.02.2026 | 54,75 | 55,75 | 53,75 | 54,75 | -9,13% | - |
| 12.02.2026 | 60,25 | 60,25 | 58,75 | 60,25 | 6,64% | 98,00 |
| 11.02.2026 | 56,00 | 57,00 | 56,00 | 56,50 | 1,35% | 47,00 |
| 10.02.2026 | 52,75 | 56,50 | 52,75 | 55,75 | 8,78% | - |
| 09.02.2026 | 47,30 | 51,75 | 47,30 | 51,25 | 7,44% | - |
| 06.02.2026 | 47,10 | 48,60 | 46,70 | 47,70 | 2,14% | 500,00 |
| 05.02.2026 | 50,20 | 50,20 | 46,00 | 46,70 | -6,13% | - |
| 04.02.2026 | 48,70 | 52,00 | 48,70 | 49,75 | 4,52% | - |
| 03.02.2026 | 47,70 | 48,20 | 47,10 | 47,60 | 4,16% | - |
| 02.02.2026 | 47,90 | 47,90 | 43,60 | 45,70 | -8,60% | 100,00 |
| 30.01.2026 | 52,75 | 52,75 | 47,80 | 50,00 | -7,41% | 20,00 |
| 29.01.2026 | 53,75 | 56,00 | 53,25 | 54,00 | 9,98% | 813,00 |
| 28.01.2026 | 49,30 | 49,60 | 49,00 | 49,10 | 3,15% | 114,00 |
| 27.01.2026 | 46,90 | 48,40 | 46,90 | 47,60 | 1,06% | - |
| 26.01.2026 | 45,40 | 47,30 | 45,40 | 47,10 | 3,29% | - |
| 23.01.2026 | 43,80 | 46,20 | 43,80 | 45,60 | 3,40% | - |
| 22.01.2026 | 46,30 | 46,30 | 43,90 | 44,10 | -4,13% | - |
| 21.01.2026 | 43,20 | 46,30 | 43,20 | 46,00 | 6,73% | - |
| 20.01.2026 | 43,00 | 44,00 | 42,60 | 43,10 | 0,23% | - |
| 19.01.2026 | 42,20 | 43,20 | 42,20 | 43,00 | 2,14% | - |
| 16.01.2026 | 43,40 | 43,40 | 41,80 | 42,10 | -3,22% | 148,00 |
| 15.01.2026 | 42,30 | 43,70 | 42,30 | 43,50 | 4,07% | 46,00 |
| 14.01.2026 | 40,40 | 42,60 | 40,40 | 41,80 | 3,21% | - |
| 13.01.2026 | 40,40 | 41,30 | 40,10 | 40,50 | 2,53% | - |
| 12.01.2026 | 39,80 | 39,80 | 39,40 | 39,50 | 1,02% | - |
| 09.01.2026 | 39,20 | 39,30 | 38,80 | 39,10 | 1,30% | - |
| 08.01.2026 | 39,30 | 39,30 | 38,30 | 38,60 | -1,78% | - |
| 07.01.2026 | 38,30 | 39,40 | 38,30 | 39,30 | 2,08% | 129,00 |
| 06.01.2026 | 36,20 | 38,60 | 36,20 | 38,50 | 6,65% | - |
| 05.01.2026 | 35,10 | 36,40 | 35,10 | 36,10 | 2,85% | - |
| 02.01.2026 | 34,70 | 35,10 | 34,70 | 35,10 | 0,86% | - |
| 30.12.2025 | 36,20 | 36,20 | 34,10 | 34,80 | -3,60% | - |
| 29.12.2025 | 34,90 | 36,60 | 34,90 | 36,10 | 9,39% | - |
| 23.12.2025 | 32,90 | 33,20 | 32,90 | 33,00 | 0,00% | 30,00 |
| 22.12.2025 | 31,60 | 33,10 | 31,60 | 33,00 | 4,43% | - |
| 19.12.2025 | 32,00 | 32,00 | 31,10 | 31,60 | -0,63% | - |
| 18.12.2025 | 32,20 | 32,30 | 31,70 | 31,80 | -0,62% | 2,00 |
| 17.12.2025 | 31,50 | 32,70 | 31,50 | 32,00 | 1,27% | - |
| 16.12.2025 | 31,20 | 31,90 | 30,80 | 31,60 | 0,32% | - |
| 15.12.2025 | 32,10 | 32,10 | 31,30 | 31,50 | -2,48% | - |
| 12.12.2025 | 29,90 | 32,90 | 29,90 | 32,30 | 6,95% | 150,00 |
| 11.12.2025 | 29,40 | 30,40 | 29,40 | 30,20 | 2,37% | - |
| 10.12.2025 | 28,90 | 29,70 | 28,90 | 29,50 | 0,34% | - |