39,215€
1,10%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 38,38 | 39,54 | 38,31 | 39,53 | 1,91% | - |
| 08.07.2026 | 40,08 | 40,15 | 38,32 | 38,79 | -3,30% | - |
| 07.07.2026 | 40,28 | 40,81 | 39,67 | 40,12 | -6,63% | - |
| 06.07.2026 | 42,63 | 43,21 | 42,41 | 42,97 | -0,88% | - |
| 03.07.2026 | 42,58 | 43,60 | 42,55 | 43,35 | 7,44% | 3,00 |
| 02.07.2026 | 41,23 | 42,06 | 40,27 | 40,35 | 1,34% | 65,00 |
| 01.07.2026 | 40,77 | 40,77 | 39,12 | 39,81 | -2,19% | - |
| 30.06.2026 | 41,21 | 41,21 | 40,16 | 40,70 | 1,32% | 10,00 |
| 29.06.2026 | 41,70 | 41,70 | 39,81 | 40,17 | -3,74% | - |
| 26.06.2026 | 41,92 | 42,22 | 40,96 | 41,73 | -1,43% | 100,00 |
| 25.06.2026 | 43,46 | 43,46 | 41,65 | 42,34 | -1,58% | 300,00 |
| 24.06.2026 | 44,31 | 44,31 | 42,37 | 43,02 | -2,88% | - |
| 23.06.2026 | 48,44 | 48,44 | 43,43 | 44,29 | -9,00% | 100,00 |
| 22.06.2026 | 46,88 | 49,13 | 46,88 | 48,67 | 4,44% | - |
| 19.06.2026 | 50,84 | 50,84 | 46,40 | 46,60 | -7,06% | - |
| 18.06.2026 | 49,36 | 50,70 | 49,36 | 50,14 | 0,32% | - |
| 17.06.2026 | 49,27 | 50,03 | 48,84 | 49,98 | 4,17% | - |
| 16.06.2026 | 48,24 | 48,63 | 47,74 | 47,98 | -3,77% | 5,00 |
| 15.06.2026 | 47,12 | 49,96 | 47,12 | 49,86 | 6,10% | - |
| 12.06.2026 | 46,58 | 47,30 | 46,19 | 47,00 | 11,24% | - |
| 11.06.2026 | 42,07 | 42,77 | 41,30 | 42,25 | -0,48% | - |
| 10.06.2026 | 41,14 | 42,55 | 41,14 | 42,45 | 3,94% | 3,00 |
| 09.06.2026 | 44,43 | 44,43 | 40,74 | 40,84 | -8,14% | - |
| 08.06.2026 | 43,27 | 44,66 | 43,18 | 44,46 | -2,18% | - |
| 05.06.2026 | 46,81 | 46,81 | 44,93 | 45,45 | -2,65% | 2,00 |
| 04.06.2026 | 48,82 | 48,82 | 46,25 | 46,69 | -4,20% | - |
| 03.06.2026 | 47,77 | 49,51 | 47,77 | 48,73 | 1,81% | - |
| 02.06.2026 | 48,70 | 48,70 | 46,57 | 47,87 | -2,06% | 3,00 |
| 01.06.2026 | 49,04 | 49,04 | 47,68 | 48,87 | -0,16% | - |
| 29.05.2026 | 49,11 | 49,38 | 48,79 | 48,95 | -0,43% | - |
| 28.05.2026 | 51,90 | 51,90 | 47,07 | 49,16 | -5,10% | 100,00 |
| 27.05.2026 | 51,74 | 51,99 | 51,50 | 51,80 | -2,98% | - |
| 26.05.2026 | 53,18 | 53,51 | 52,81 | 53,39 | 1,91% | - |
| 25.05.2026 | 52,80 | 53,16 | 52,17 | 52,39 | 1,93% | - |
| 22.05.2026 | 51,87 | 51,96 | 51,10 | 51,40 | 2,38% | - |
| 21.05.2026 | 50,09 | 50,38 | 49,25 | 50,21 | 0,83% | - |
| 20.05.2026 | 48,70 | 49,99 | 48,47 | 49,79 | -1,43% | - |
| 19.05.2026 | 52,26 | 52,26 | 49,15 | 50,51 | -2,96% | - |
| 18.05.2026 | 54,62 | 54,62 | 51,46 | 52,05 | -6,11% | - |
| 15.05.2026 | 57,38 | 57,38 | 54,59 | 55,44 | -3,58% | 14,00 |
| 14.05.2026 | 58,61 | 58,61 | 56,35 | 57,50 | -2,46% | - |
| 13.05.2026 | 60,11 | 60,11 | 57,91 | 58,95 | 2,68% | - |
| 12.05.2026 | 57,53 | 58,73 | 57,21 | 57,41 | 4,78% | - |
| 11.05.2026 | 59,12 | 59,12 | 51,33 | 54,79 | -7,31% | - |
| 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% | - |