32,400€
2,53%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 2,53% | - |
| 20.02.2025 | 31,80 | 32,00 | 31,50 | 31,60 | 0,00% | - |
| 19.02.2025 | 32,10 | 32,10 | 31,30 | 31,60 | -1,56% | - |
| 18.02.2025 | 32,70 | 32,70 | 31,90 | 32,10 | -1,83% | - |
| 17.02.2025 | 32,60 | 32,80 | 32,50 | 32,70 | 0,31% | - |
| 14.02.2025 | 33,00 | 33,00 | 32,30 | 32,60 | -1,51% | - |
| 13.02.2025 | 32,00 | 33,30 | 32,00 | 33,10 | 2,80% | - |
| 12.02.2025 | 33,10 | 33,10 | 32,00 | 32,20 | -3,30% | - |
| 11.02.2025 | 33,20 | 33,40 | 33,10 | 33,30 | 0,30% | - |
| 10.02.2025 | 33,60 | 33,60 | 33,00 | 33,20 | -1,19% | - |
| 07.02.2025 | 34,50 | 34,50 | 32,90 | 33,60 | -2,61% | - |
| 06.02.2025 | 33,40 | 34,60 | 33,40 | 34,50 | 2,68% | 420,00 |
| 05.02.2025 | 33,80 | 33,90 | 32,70 | 33,60 | -1,18% | - |
| 04.02.2025 | 33,80 | 34,20 | 33,30 | 34,00 | 0,59% | - |
| 03.02.2025 | 33,40 | 34,10 | 33,40 | 33,80 | 1,50% | - |
| 31.01.2025 | 34,10 | 34,10 | 32,50 | 33,30 | -2,35% | - |
| 30.01.2025 | 33,80 | 34,20 | 32,30 | 34,10 | 1,19% | - |
| 29.01.2025 | 33,30 | 34,00 | 33,30 | 33,70 | 0,30% | - |
| 28.01.2025 | 33,30 | 33,60 | 33,10 | 33,60 | 7,69% | - |
| 27.01.2025 | 31,10 | 31,90 | 31,10 | 31,20 | 0,65% | - |
| 24.01.2025 | 31,00 | 31,30 | 31,00 | 31,00 | 0,00% | - |
| 23.01.2025 | 30,10 | 31,10 | 30,10 | 31,00 | 2,31% | - |
| 22.01.2025 | 30,40 | 30,70 | 30,10 | 30,30 | -0,66% | - |
| 21.01.2025 | 30,30 | 30,50 | 30,10 | 30,50 | 0,66% | - |
| 20.01.2025 | 30,30 | 31,10 | 30,20 | 30,30 | -0,98% | - |
| 17.01.2025 | 30,40 | 31,10 | 30,10 | 30,60 | 1,32% | - |
| 16.01.2025 | 29,90 | 30,40 | 29,90 | 30,20 | 1,00% | - |
| 15.01.2025 | 29,30 | 30,20 | 29,30 | 29,90 | 2,05% | - |
| 14.01.2025 | 30,40 | 30,40 | 28,70 | 29,30 | -3,62% | - |
| 13.01.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 10.01.2025 | 29,70 | 30,20 | 29,70 | 30,20 | 1,00% | - |
| 09.01.2025 | 29,40 | 30,10 | 29,40 | 29,90 | 1,70% | - |
| 08.01.2025 | 29,90 | 29,90 | 29,20 | 29,40 | -1,01% | - |
| 07.01.2025 | 30,10 | 30,10 | 29,50 | 29,70 | -1,66% | - |
| 06.01.2025 | 30,50 | 30,70 | 30,10 | 30,20 | -0,98% | - |
| 03.01.2025 | 30,40 | 30,70 | 30,10 | 30,50 | 0,33% | - |
| 02.01.2025 | 29,90 | 30,60 | 29,90 | 30,40 | 1,67% | - |
| 30.12.2024 | 30,20 | 30,20 | 29,10 | 29,90 | -0,33% | - |
| 27.12.2024 | 29,50 | 30,30 | 29,50 | 30,00 | 1,69% | - |
| 23.12.2024 | 29,30 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 20.12.2024 | 27,80 | 29,80 | 27,80 | 29,30 | 5,40% | - |
| 19.12.2024 | 29,20 | 29,20 | 27,30 | 27,80 | -4,79% | - |
| 18.12.2024 | 29,00 | 29,30 | 28,90 | 29,20 | 0,69% | - |
| 17.12.2024 | 28,70 | 29,20 | 28,50 | 29,00 | 1,05% | - |
| 16.12.2024 | 28,80 | 28,90 | 28,50 | 28,70 | -0,35% | - |
| 13.12.2024 | 29,00 | 29,50 | 28,80 | 28,80 | -0,69% | - |
| 12.12.2024 | 29,10 | 29,10 | 28,50 | 29,00 | -0,34% | - |
| 11.12.2024 | 29,00 | 30,10 | 28,70 | 29,10 | 0,34% | - |
| 10.12.2024 | 29,10 | 29,20 | 28,70 | 29,00 | -0,34% | - |
| 09.12.2024 | 29,70 | 29,70 | 29,10 | 29,10 | -2,02% | - |
| 06.12.2024 | 29,80 | 29,90 | 29,10 | 29,70 | -0,34% | - |
| 05.12.2024 | 29,90 | 30,10 | 29,60 | 29,80 | -0,33% | - |
| 04.12.2024 | 30,30 | 30,30 | 29,90 | 29,90 | -1,32% | - |
| 03.12.2024 | 28,60 | 30,50 | 28,60 | 30,30 | 1,68% | - |
| 02.12.2024 | 29,30 | 30,30 | 29,30 | 29,80 | 1,71% | - |
| 29.11.2024 | 28,60 | 29,70 | 28,60 | 29,30 | 2,45% | - |
| 28.11.2024 | 28,50 | 29,50 | 28,40 | 28,60 | 0,35% | - |
| 27.11.2024 | 27,90 | 31,10 | 27,90 | 28,50 | 2,15% | - |
| 26.11.2024 | 27,80 | 28,30 | 27,70 | 27,90 | 0,36% | - |
| 25.11.2024 | 28,50 | 28,50 | 25,30 | 27,80 | -2,46% | - |
| 22.11.2024 | 28,50 | 28,60 | 28,10 | 28,50 | 1,06% | - |
| 21.11.2024 | 28,60 | 28,60 | 26,90 | 28,20 | -1,40% | - |
| 20.11.2024 | 28,30 | 29,70 | 28,20 | 28,60 | 1,06% | - |
| 19.11.2024 | 28,00 | 28,60 | 27,70 | 28,30 | 1,07% | - |
| 18.11.2024 | 28,10 | 28,20 | 27,80 | 28,00 | -0,36% | - |
| 15.11.2024 | 28,40 | 28,40 | 26,90 | 28,10 | -1,06% | - |
| 14.11.2024 | 28,40 | 29,10 | 28,30 | 28,40 | 0,00% | - |
| 13.11.2024 | 29,80 | 29,80 | 27,50 | 28,40 | -4,70% | - |
| 12.11.2024 | 29,80 | 31,30 | 29,50 | 29,80 | 0,00% | - |
| 11.11.2024 | 29,60 | 30,10 | 29,10 | 29,80 | 0,68% | - |
| 08.11.2024 | 29,40 | 30,10 | 29,10 | 29,60 | 0,68% | - |
| 07.11.2024 | 29,10 | 29,60 | 28,90 | 29,40 | 1,03% | - |
| 06.11.2024 | 28,90 | 30,50 | 28,80 | 29,10 | 2,46% | - |
| 05.11.2024 | 27,90 | 29,10 | 27,90 | 28,40 | 1,79% | - |
| 04.11.2024 | 28,00 | 28,10 | 27,80 | 27,90 | -0,36% | - |
| 01.11.2024 | 27,50 | 28,30 | 27,50 | 28,00 | 1,82% | - |
| 31.10.2024 | 27,70 | 27,90 | 27,20 | 27,50 | -1,08% | - |
| 30.10.2024 | 27,80 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 29.10.2024 | 27,80 | 27,90 | 27,60 | 27,80 | 0,00% | - |
| 28.10.2024 | 28,00 | 28,00 | 27,60 | 27,80 | -0,71% | - |
| 25.10.2024 | 28,20 | 28,20 | 27,70 | 28,00 | -0,71% | - |
| 24.10.2024 | 28,00 | 28,40 | 28,00 | 28,20 | 0,71% | - |
| 23.10.2024 | 28,30 | 28,30 | 27,80 | 28,00 | -1,06% | - |
| 22.10.2024 | 28,80 | 28,80 | 28,00 | 28,30 | -1,74% | - |
| 21.10.2024 | 29,00 | 29,10 | 28,60 | 28,80 | -0,69% | - |
| 18.10.2024 | 29,20 | 29,30 | 28,70 | 29,00 | -0,68% | - |
| 17.10.2024 | 28,80 | 29,60 | 28,80 | 29,20 | 1,39% | - |
| 16.10.2024 | 28,90 | 29,00 | 28,50 | 28,80 | 3,97% | - |
| 15.10.2024 | 28,50 | 28,70 | 27,30 | 27,70 | -4,15% | - |
| 14.10.2024 | 29,00 | 29,00 | 28,80 | 28,90 | -0,34% | - |
| 11.10.2024 | 28,70 | 29,10 | 28,60 | 29,00 | 0,00% | - |
| 10.10.2024 | 29,30 | 29,30 | 28,60 | 29,00 | -1,02% | - |
| 09.10.2024 | 30,00 | 30,00 | 29,00 | 29,30 | -2,33% | - |
| 08.10.2024 | 29,80 | 30,20 | 29,60 | 30,00 | 0,67% | - |
| 07.10.2024 | 30,80 | 30,80 | 29,40 | 29,80 | -3,25% | - |
| 04.10.2024 | 30,80 | 30,80 | 30,50 | 30,80 | 0,00% | - |
| 03.10.2024 | 30,90 | 30,90 | 30,60 | 30,80 | -0,32% | - |
| 02.10.2024 | 30,30 | 31,20 | 30,30 | 30,90 | 1,98% | 35,00 |
| 01.10.2024 | 29,90 | 30,60 | 29,90 | 30,30 | 1,34% | - |
| 30.09.2024 | 30,90 | 30,90 | 29,70 | 29,90 | -3,24% | - |