41,850€
-1,55%
Echtzeit-Aktienkurs SUMITOMO MET.MNG
Bid:
Ask:
Aktienkurse zur SUMITOMO MET.MNG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,38 | 42,31 | 40,57 | 41,88 | -1,48% | - |
| 11.11.2026 | 41,64 | 42,67 | 41,53 | 42,51 | 0,54% | - |
| 10.11.2026 | 42,47 | 42,87 | 41,61 | 42,28 | -9,13% | - |
| 09.11.2026 | 44,58 | 46,59 | 44,16 | 46,53 | 5,44% | - |
| 06.11.2026 | 42,91 | 44,70 | 42,75 | 44,13 | -0,63% | 200,00 |
| 05.11.2026 | 45,57 | 46,68 | 44,33 | 44,41 | -2,58% | - |
| 04.11.2026 | 44,38 | 45,84 | 44,25 | 45,59 | 1,41% | - |
| 03.11.2026 | 44,94 | 45,01 | 44,83 | 44,95 | -1,31% | - |
| 02.11.2026 | 45,53 | 45,86 | 45,20 | 45,55 | -0,13% | - |
| 30.10.2026 | 46,15 | 46,32 | 45,20 | 45,61 | -5,19% | - |
| 29.10.2026 | 48,03 | 48,54 | 47,89 | 48,10 | -0,38% | - |
| 28.10.2026 | 48,06 | 48,93 | 47,93 | 48,29 | -0,03% | - |
| 27.10.2026 | 47,35 | 48,37 | 47,12 | 48,30 | 4,08% | - |
| 26.10.2026 | 45,93 | 46,57 | 45,80 | 46,41 | 2,24% | - |
| 23.10.2026 | 44,65 | 45,78 | 44,59 | 45,39 | -0,27% | - |
| 22.10.2026 | 45,86 | 46,25 | 45,33 | 45,52 | -4,19% | - |
| 21.10.2026 | 47,14 | 47,52 | 46,91 | 47,51 | 0,90% | - |
| 20.10.2026 | 46,91 | 47,34 | 46,40 | 47,08 | -4,11% | - |
| 19.10.2026 | 49,12 | 49,57 | 48,98 | 49,10 | 1,98% | 170,00 |
| 16.10.2026 | 50,07 | 50,15 | 48,03 | 48,15 | -2,58% | - |
| 15.10.2026 | 49,40 | 49,47 | 48,28 | 49,42 | -6,61% | 304,00 |
| 14.10.2026 | 53,89 | 54,05 | 52,88 | 52,92 | -1,96% | - |
| 13.10.2026 | 54,21 | 54,49 | 53,80 | 53,98 | 1,24% | 500,00 |
| 12.10.2026 | 53,17 | 53,46 | 53,17 | 53,32 | 0,09% | - |
| 09.10.2026 | 52,31 | 53,79 | 52,26 | 53,27 | 2,72% | - |
| 08.10.2026 | 52,32 | 52,55 | 51,60 | 51,86 | -3,39% | - |
| 07.10.2026 | 54,57 | 54,73 | 53,62 | 53,68 | -2,74% | - |
| 06.10.2026 | 55,26 | 55,61 | 55,12 | 55,19 | 1,04% | - |
| 05.10.2026 | 54,64 | 54,89 | 54,33 | 54,62 | -2,04% | - |
| 02.10.2026 | 55,02 | 56,19 | 54,16 | 55,76 | 2,56% | - |
| 01.10.2026 | 54,47 | 54,87 | 53,74 | 54,37 | -2,37% | - |
| 30.09.2026 | 55,79 | 56,21 | 54,93 | 55,69 | 3,28% | - |
| 29.09.2026 | 52,59 | 54,00 | 52,53 | 53,92 | 1,22% | - |
| 28.09.2026 | 53,18 | 53,44 | 52,89 | 53,27 | 0,19% | - |
| 25.09.2026 | 53,19 | 53,43 | 52,92 | 53,17 | 0,55% | - |
| 24.09.2026 | 53,45 | 53,52 | 52,23 | 52,88 | -0,77% | - |
| 23.09.2026 | 53,62 | 53,93 | 53,19 | 53,29 | -0,54% | - |
| 22.09.2026 | 53,54 | 53,78 | 53,33 | 53,58 | 0,28% | - |
| 21.09.2026 | 53,40 | 53,44 | 53,40 | 53,43 | 0,53% | - |
| 18.09.2026 | 53,26 | 53,84 | 52,98 | 53,15 | 1,10% | - |
| 17.09.2026 | 52,27 | 52,77 | 52,03 | 52,57 | -3,22% | - |
| 16.09.2026 | 53,65 | 55,22 | 53,55 | 54,32 | 2,63% | - |
| 15.09.2026 | 52,97 | 53,22 | 52,49 | 52,93 | 0,34% | - |
| 14.09.2026 | 53,64 | 53,77 | 52,55 | 52,75 | -1,75% | - |
| 11.09.2026 | 52,83 | 53,88 | 52,71 | 53,69 | -1,77% | - |
| 10.09.2026 | 56,43 | 57,67 | 54,65 | 54,66 | -4,54% | - |
| 09.09.2026 | 58,02 | 58,88 | 57,12 | 57,26 | 5,04% | - |
| 08.09.2026 | 56,61 | 56,66 | 54,10 | 54,51 | -1,14% | - |
| 07.09.2026 | 54,61 | 55,64 | 54,54 | 55,14 | -1,59% | - |
| 04.09.2026 | 55,75 | 56,29 | 55,11 | 56,03 | -3,06% | - |
| 03.09.2026 | 56,22 | 57,81 | 54,96 | 57,80 | 3,57% | - |
| 02.09.2026 | 53,87 | 56,56 | 53,74 | 55,81 | -6,80% | 200,00 |
| 01.09.2026 | 60,80 | 61,38 | 59,03 | 59,88 | -0,07% | - |
| 31.08.2026 | 60,04 | 60,80 | 59,45 | 59,92 | -2,65% | - |
| 28.08.2026 | 62,69 | 62,91 | 61,38 | 61,55 | 2,40% | - |
| 27.08.2026 | 61,17 | 61,59 | 60,06 | 60,11 | -2,97% | - |
| 26.08.2026 | 62,73 | 62,84 | 61,67 | 61,95 | 2,11% | - |
| 25.08.2026 | 59,74 | 60,89 | 59,67 | 60,67 | -1,92% | - |
| 24.08.2026 | 61,80 | 62,11 | 61,18 | 61,86 | 6,67% | 172,00 |
| 21.08.2026 | 58,01 | 58,13 | 56,41 | 57,99 | 4,13% | - |
| 20.08.2026 | 57,40 | 57,51 | 55,18 | 55,69 | 3,57% | - |
| 19.08.2026 | 52,41 | 54,53 | 51,91 | 53,77 | 2,46% | - |
| 18.08.2026 | 53,54 | 53,60 | 52,30 | 52,48 | -2,54% | - |
| 17.08.2026 | 53,57 | 54,39 | 53,56 | 53,85 | 4,14% | - |
| 14.08.2026 | 52,14 | 52,35 | 51,49 | 51,71 | -4,93% | - |
| 13.08.2026 | 53,63 | 54,46 | 52,96 | 54,39 | 1,47% | - |
| 12.08.2026 | 52,08 | 53,97 | 52,07 | 53,60 | -2,39% | - |
| 11.08.2026 | 54,74 | 54,99 | 54,74 | 54,91 | 0,20% | - |
| 10.08.2026 | 51,28 | 57,46 | 50,38 | 54,80 | 10,37% | - |
| 07.08.2026 | 50,55 | 50,75 | 49,56 | 49,65 | -0,47% | - |
| 06.08.2026 | 49,79 | 50,76 | 49,25 | 49,89 | 6,93% | - |
| 05.08.2026 | 46,91 | 47,48 | 46,27 | 46,65 | 2,21% | - |
| 04.08.2026 | 44,27 | 45,66 | 43,85 | 45,64 | 5,67% | - |
| 03.08.2026 | 44,34 | 44,44 | 43,08 | 43,19 | -1,51% | - |
| 31.07.2026 | 44,36 | 44,59 | 43,26 | 43,85 | 5,16% | - |
| 30.07.2026 | 39,22 | 41,79 | 39,04 | 41,70 | 8,16% | - |
| 29.07.2026 | 38,25 | 40,04 | 38,17 | 38,56 | -2,29% | - |
| 28.07.2026 | 39,73 | 39,81 | 39,18 | 39,46 | -3,99% | - |
| 27.07.2026 | 41,56 | 41,87 | 40,68 | 41,10 | 2,26% | - |
| 24.07.2026 | 39,90 | 40,48 | 39,60 | 40,19 | -2,77% | - |
| 23.07.2026 | 42,36 | 42,58 | 41,29 | 41,34 | 1,05% | - |
| 22.07.2026 | 40,87 | 40,97 | 40,06 | 40,91 | 3,66% | - |
| 21.07.2026 | 39,03 | 39,93 | 38,76 | 39,46 | 6,71% | - |
| 20.07.2026 | 37,20 | 37,20 | 36,97 | 36,98 | -0,36% | - |
| 17.07.2026 | 35,96 | 37,22 | 35,81 | 37,12 | -5,25% | 140,00 |
| 16.07.2026 | 39,05 | 39,64 | 38,62 | 39,17 | 0,04% | - |
| 15.07.2026 | 39,72 | 40,12 | 38,97 | 39,16 | -1,72% | 100,00 |
| 14.07.2026 | 38,31 | 40,33 | 38,25 | 39,84 | 2,09% | - |
| 13.07.2026 | 38,52 | 39,38 | 38,36 | 39,03 | -1,53% | - |
| 10.07.2026 | 39,36 | 40,00 | 39,16 | 39,63 | 0,25% | - |
| 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 |