26,300€
5,62%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 25,70 | 26,90 | 25,70 | 26,30 | 5,62% | - |
| 06.02.2026 | 24,90 | 28,70 | 24,70 | 24,90 | 0,00% | - |
| 05.02.2026 | 24,10 | 25,70 | 24,10 | 24,90 | 0,81% | - |
| 04.02.2026 | 23,80 | 24,90 | 23,80 | 24,70 | 3,78% | 25,00 |
| 03.02.2026 | 23,30 | 25,10 | 23,30 | 23,80 | 1,71% | - |
| 02.02.2026 | 23,50 | 23,50 | 23,00 | 23,40 | -1,27% | - |
| 30.01.2026 | 23,20 | 26,90 | 23,20 | 23,70 | 2,60% | - |
| 29.01.2026 | 23,10 | 24,30 | 22,90 | 23,10 | -0,43% | - |
| 28.01.2026 | 22,90 | 23,90 | 22,70 | 23,20 | 0,43% | - |
| 27.01.2026 | 22,80 | 26,70 | 22,80 | 23,10 | 1,32% | - |
| 26.01.2026 | 22,60 | 23,10 | 22,50 | 22,80 | 1,79% | - |
| 23.01.2026 | 22,40 | 22,60 | 22,40 | 22,40 | 0,45% | - |
| 22.01.2026 | 22,30 | 22,60 | 21,90 | 22,30 | 0,90% | - |
| 21.01.2026 | 22,30 | 22,30 | 21,90 | 22,10 | -1,34% | - |
| 20.01.2026 | 22,90 | 23,00 | 21,90 | 22,40 | -1,75% | - |
| 19.01.2026 | 23,10 | 23,10 | 22,50 | 22,80 | -1,30% | - |
| 16.01.2026 | 23,30 | 23,30 | 22,30 | 23,10 | -0,86% | - |
| 15.01.2026 | 23,10 | 23,50 | 22,50 | 23,30 | 0,87% | - |
| 14.01.2026 | 23,20 | 23,90 | 22,90 | 23,10 | 0,00% | - |
| 13.01.2026 | 22,90 | 24,20 | 22,50 | 23,10 | 1,32% | - |
| 12.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 09.01.2026 | 22,40 | 22,90 | 22,10 | 22,70 | 2,71% | 218,00 |
| 08.01.2026 | 22,20 | 22,40 | 21,90 | 22,10 | 0,45% | - |
| 07.01.2026 | 21,80 | 22,10 | 21,80 | 22,00 | 0,46% | - |
| 06.01.2026 | 21,40 | 22,10 | 21,40 | 21,90 | -49,54% | - |
| 23.12.2025 | 43,10 | 43,50 | 42,50 | 43,40 | 0,23% | - |
| 22.12.2025 | 43,90 | 43,90 | 43,20 | 43,30 | -1,37% | - |
| 19.12.2025 | 43,20 | 45,10 | 43,20 | 43,90 | 1,15% | - |
| 18.12.2025 | 42,70 | 44,60 | 42,60 | 43,40 | 0,46% | - |
| 17.12.2025 | 43,50 | 43,80 | 42,10 | 43,20 | -0,92% | - |
| 16.12.2025 | 44,00 | 44,70 | 43,20 | 43,60 | -1,36% | - |
| 15.12.2025 | 42,80 | 44,70 | 42,80 | 44,20 | 3,27% | - |
| 12.12.2025 | 41,70 | 43,90 | 41,70 | 42,80 | 2,64% | - |
| 11.12.2025 | 42,30 | 42,70 | 41,50 | 41,70 | -1,18% | - |
| 10.12.2025 | 41,30 | 45,50 | 41,30 | 42,20 | 2,18% | - |
| 09.12.2025 | 41,60 | 43,40 | 41,30 | 41,30 | -0,96% | - |
| 08.12.2025 | 41,70 | 42,50 | 40,30 | 41,70 | 2,96% | 20,00 |
| 05.12.2025 | 41,20 | 41,20 | 40,30 | 40,50 | -1,46% | - |
| 04.12.2025 | 40,90 | 42,30 | 40,50 | 41,10 | 1,23% | - |
| 03.12.2025 | 40,60 | 41,90 | 40,10 | 40,60 | -0,25% | - |
| 02.12.2025 | 40,50 | 41,60 | 40,30 | 40,70 | 0,49% | - |
| 01.12.2025 | 41,70 | 41,70 | 39,70 | 40,50 | -3,34% | - |
| 28.11.2025 | 41,90 | 47,20 | 41,10 | 41,90 | 0,24% | - |
| 27.11.2025 | 41,80 | 43,10 | 40,90 | 41,80 | -0,95% | - |
| 26.11.2025 | 41,40 | 43,70 | 41,40 | 42,20 | 2,68% | - |
| 25.11.2025 | 40,30 | 42,50 | 40,30 | 41,10 | 2,24% | - |
| 24.11.2025 | 40,40 | 40,40 | 40,20 | 40,20 | 0,00% | - |
| 21.11.2025 | 40,10 | 40,50 | 38,90 | 40,20 | 3,08% | - |
| 20.11.2025 | 39,10 | 39,70 | 38,30 | 39,00 | -0,26% | - |
| 19.11.2025 | 38,40 | 39,90 | 38,40 | 39,10 | 1,03% | - |
| 18.11.2025 | 39,70 | 39,70 | 37,90 | 38,70 | -2,27% | - |
| 17.11.2025 | 39,90 | 40,10 | 39,50 | 39,60 | -2,70% | - |
| 14.11.2025 | 39,50 | 41,00 | 39,50 | 40,70 | 3,04% | - |
| 13.11.2025 | 40,80 | 40,80 | 38,90 | 39,50 | -3,42% | - |
| 12.11.2025 | 38,20 | 43,70 | 38,20 | 40,90 | 6,79% | - |
| 11.11.2025 | 38,50 | 39,20 | 37,70 | 38,30 | -0,26% | - |
| 10.11.2025 | 38,00 | 38,50 | 37,70 | 38,40 | 1,86% | - |
| 07.11.2025 | 37,30 | 38,50 | 37,30 | 37,70 | 0,53% | - |
| 06.11.2025 | 37,30 | 38,10 | 37,10 | 37,50 | 0,54% | - |
| 05.11.2025 | 37,10 | 38,10 | 37,10 | 37,30 | 0,27% | - |
| 04.11.2025 | 37,10 | 37,40 | 36,50 | 37,20 | 0,81% | - |
| 03.11.2025 | 37,10 | 37,10 | 36,80 | 36,90 | 0,27% | - |
| 31.10.2025 | 37,20 | 37,20 | 35,50 | 36,80 | -1,34% | - |
| 30.10.2025 | 36,90 | 37,70 | 36,70 | 37,30 | 1,91% | - |
| 29.10.2025 | 38,20 | 38,20 | 36,50 | 36,60 | -3,94% | - |
| 28.10.2025 | 38,50 | 38,50 | 37,90 | 38,10 | -0,52% | - |
| 27.10.2025 | 38,10 | 38,70 | 38,10 | 38,30 | 0,00% | - |
| 24.10.2025 | 39,00 | 39,00 | 37,80 | 38,30 | -2,05% | - |
| 23.10.2025 | 38,30 | 39,30 | 38,30 | 39,10 | 2,89% | - |
| 22.10.2025 | 38,30 | 38,50 | 37,90 | 38,00 | -0,78% | - |
| 21.10.2025 | 39,40 | 39,40 | 38,10 | 38,30 | -2,79% | - |
| 20.10.2025 | 38,50 | 39,70 | 38,50 | 39,40 | 3,14% | - |
| 17.10.2025 | 38,00 | 38,30 | 37,50 | 38,20 | 0,26% | - |
| 16.10.2025 | 37,60 | 38,10 | 37,60 | 38,10 | 0,53% | - |
| 15.10.2025 | 37,20 | 38,20 | 37,20 | 37,90 | 1,34% | - |
| 14.10.2025 | 35,90 | 37,50 | 35,90 | 37,40 | 2,75% | - |
| 13.10.2025 | 36,10 | 36,60 | 36,00 | 36,40 | -0,27% | - |
| 10.10.2025 | 38,60 | 38,60 | 36,50 | 36,50 | -4,70% | - |
| 09.10.2025 | 38,90 | 38,90 | 38,10 | 38,30 | -2,30% | - |
| 08.10.2025 | 39,60 | 39,70 | 39,20 | 39,20 | -2,00% | - |
| 07.10.2025 | 39,40 | 40,10 | 39,40 | 40,00 | 0,50% | - |
| 06.10.2025 | 36,60 | 39,90 | 36,60 | 39,80 | 9,64% | - |
| 03.10.2025 | 36,30 | 36,80 | 35,90 | 36,30 | -0,27% | - |
| 02.10.2025 | 37,10 | 37,10 | 36,20 | 36,40 | -1,89% | - |
| 01.10.2025 | 37,50 | 37,50 | 36,60 | 37,10 | -1,33% | - |
| 30.09.2025 | 37,80 | 37,80 | 37,50 | 37,60 | -0,27% | - |
| 29.09.2025 | 37,70 | 37,70 | 37,50 | 37,70 | 0,27% | - |
| 26.09.2025 | 37,10 | 37,90 | 37,10 | 37,60 | 1,90% | - |
| 25.09.2025 | 36,50 | 36,90 | 36,50 | 36,90 | 0,54% | - |
| 24.09.2025 | 36,20 | 36,80 | 36,20 | 36,70 | 1,94% | - |
| 23.09.2025 | 36,40 | 36,40 | 36,00 | 36,00 | -1,37% | - |
| 22.09.2025 | 37,20 | 37,20 | 36,50 | 36,50 | -2,14% | - |
| 19.09.2025 | 37,80 | 37,80 | 37,00 | 37,30 | -0,53% | - |
| 18.09.2025 | 37,10 | 37,50 | 37,10 | 37,50 | 1,35% | - |
| 17.09.2025 | 36,90 | 37,10 | 36,90 | 37,00 | 0,27% | - |
| 16.09.2025 | 37,00 | 37,30 | 36,90 | 36,90 | -0,54% | - |
| 15.09.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 12.09.2025 | 37,30 | 37,30 | 36,90 | 37,10 | 0,54% | - |
| 11.09.2025 | 37,50 | 37,50 | 36,90 | 36,90 | -1,34% | - |
| 10.09.2025 | 37,30 | 37,40 | 37,30 | 37,40 | 1,08% | - |