23,700€
-1,66%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 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% | - |
| 28.08.2024 | 25,70 | 25,70 | 25,30 | 25,30 | -1,56% | - |
| 27.08.2024 | 25,70 | 25,80 | 25,50 | 25,70 | 0,00% | - |
| 26.08.2024 | 25,60 | 25,90 | 25,40 | 25,70 | 0,39% | 48,00 |
| 23.08.2024 | 25,30 | 25,60 | 25,30 | 25,60 | 0,79% | - |
| 22.08.2024 | 25,30 | 25,70 | 25,30 | 25,40 | 0,00% | - |
| 21.08.2024 | 25,30 | 25,40 | 25,10 | 25,40 | 0,40% | - |
| 20.08.2024 | 25,30 | 25,60 | 25,30 | 25,30 | 0,00% | - |
| 19.08.2024 | 25,50 | 25,60 | 25,10 | 25,30 | 0,80% | - |
| 16.08.2024 | 24,50 | 25,40 | 24,50 | 25,10 | 2,45% | - |
| 15.08.2024 | 24,10 | 24,70 | 24,10 | 24,50 | 5,60% | 42,00 |
| 14.08.2024 | 22,80 | 23,50 | 22,80 | 23,20 | 1,75% | 50,00 |
| 13.08.2024 | 23,10 | 23,20 | 22,70 | 22,80 | -1,30% | - |
| 12.08.2024 | 22,60 | 23,10 | 22,00 | 23,10 | 2,21% | - |
| 09.08.2024 | 24,10 | 24,10 | 22,10 | 22,60 | -6,22% | 88,00 |
| 08.08.2024 | 25,00 | 25,00 | 22,30 | 24,10 | -3,60% | 72,00 |
| 07.08.2024 | 25,30 | 25,80 | 24,30 | 25,00 | 2,46% | - |
| 06.08.2024 | 24,50 | 24,80 | 23,50 | 24,40 | 0,00% | - |
| 05.08.2024 | 27,20 | 27,20 | 23,00 | 24,40 | -6,51% | 9,00 |
| 02.08.2024 | 27,20 | 27,20 | 25,70 | 26,10 | -4,04% | - |
| 01.08.2024 | 28,10 | 28,10 | 27,00 | 27,20 | -3,89% | - |
| 31.07.2024 | 27,20 | 28,30 | 27,20 | 28,30 | 4,04% | - |
| 30.07.2024 | 27,30 | 27,30 | 27,10 | 27,20 | -0,37% | - |
| 29.07.2024 | 26,80 | 27,70 | 26,80 | 27,30 | 1,87% | - |
| 26.07.2024 | 27,00 | 27,00 | 26,50 | 26,80 | -0,74% | - |
| 25.07.2024 | 27,30 | 27,30 | 26,80 | 27,00 | -1,10% | - |
| 24.07.2024 | 28,30 | 28,30 | 27,30 | 27,30 | -3,53% | - |
| 23.07.2024 | 28,40 | 28,40 | 28,10 | 28,30 | -0,35% | - |
| 22.07.2024 | 28,40 | 28,50 | 28,10 | 28,40 | 0,00% | 18,00 |
| 19.07.2024 | 29,60 | 29,60 | 28,40 | 28,40 | -4,05% | - |
| 18.07.2024 | 29,30 | 30,00 | 29,30 | 29,60 | 1,02% | - |
| 17.07.2024 | 29,80 | 29,90 | 29,20 | 29,30 | -1,68% | - |
| 16.07.2024 | 30,30 | 30,30 | 29,40 | 29,80 | -1,65% | - |
| 15.07.2024 | 30,20 | 30,60 | 30,10 | 30,30 | 0,33% | - |
| 12.07.2024 | 30,20 | 30,60 | 29,80 | 30,20 | 0,00% | - |
| 11.07.2024 | 30,20 | 30,50 | 29,90 | 30,20 | 0,00% | - |
| 10.07.2024 | 30,20 | 30,40 | 29,70 | 30,20 | 0,00% | - |
| 09.07.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | - |
| 08.07.2024 | 30,30 | 30,50 | 30,30 | 30,40 | 0,33% | - |