33,600€
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,70 | 33,90 | 33,30 | 33,80 | 0,60% | - |
| 05.06.2025 | 34,10 | 34,10 | 33,30 | 33,60 | -0,88% | - |
| 04.06.2025 | 34,10 | 34,20 | 33,70 | 33,90 | -1,17% | - |
| 03.06.2025 | 35,00 | 35,00 | 33,90 | 34,30 | -1,44% | - |
| 02.06.2025 | 33,90 | 35,00 | 33,90 | 34,80 | 3,26% | - |
| 30.05.2025 | 33,30 | 34,10 | 33,30 | 33,70 | 0,90% | - |
| 29.05.2025 | 34,00 | 34,00 | 33,10 | 33,40 | -2,05% | - |
| 28.05.2025 | 33,50 | 34,20 | 33,50 | 34,10 | 2,10% | - |
| 27.05.2025 | 33,00 | 33,50 | 33,00 | 33,40 | 1,21% | - |
| 26.05.2025 | 32,80 | 33,10 | 32,70 | 33,00 | 0,61% | - |
| 23.05.2025 | 32,50 | 33,00 | 32,50 | 32,80 | 0,92% | - |
| 22.05.2025 | 31,80 | 32,80 | 31,80 | 32,50 | 0,93% | - |
| 21.05.2025 | 32,30 | 32,70 | 32,20 | 32,20 | -0,62% | - |
| 20.05.2025 | 33,20 | 33,20 | 32,10 | 32,40 | -2,99% | - |
| 19.05.2025 | 33,60 | 33,60 | 32,70 | 33,40 | -1,18% | - |
| 16.05.2025 | 33,60 | 33,80 | 33,30 | 33,80 | 0,60% | - |
| 15.05.2025 | 33,20 | 33,80 | 33,20 | 33,60 | 0,60% | - |
| 14.05.2025 | 33,30 | 33,60 | 33,00 | 33,40 | -0,60% | - |
| 13.05.2025 | 34,00 | 34,00 | 33,20 | 33,60 | -1,18% | - |
| 12.05.2025 | 33,60 | 34,00 | 33,40 | 34,00 | 1,19% | - |
| 09.05.2025 | 33,60 | 34,00 | 33,40 | 33,60 | -1,18% | - |
| 08.05.2025 | 33,80 | 34,10 | 33,60 | 34,00 | 0,00% | - |
| 07.05.2025 | 33,90 | 34,10 | 33,60 | 34,00 | 0,89% | - |
| 06.05.2025 | 33,80 | 34,30 | 33,60 | 33,70 | -1,17% | - |
| 05.05.2025 | 33,60 | 34,20 | 33,50 | 34,10 | 1,49% | - |
| 02.05.2025 | 32,80 | 33,90 | 32,80 | 33,60 | 2,13% | - |
| 30.04.2025 | 33,00 | 33,00 | 32,00 | 32,90 | -0,30% | - |
| 29.04.2025 | 33,00 | 33,10 | 32,70 | 33,00 | 0,00% | - |
| 28.04.2025 | 33,40 | 33,40 | 32,50 | 33,00 | -1,49% | - |
| 25.04.2025 | 33,40 | 33,50 | 32,80 | 33,50 | 0,30% | - |
| 24.04.2025 | 33,90 | 33,90 | 32,60 | 33,40 | -1,76% | - |
| 23.04.2025 | 33,40 | 34,40 | 33,40 | 34,00 | 1,80% | - |
| 22.04.2025 | 33,50 | 33,70 | 33,10 | 33,40 | -0,60% | - |
| 17.04.2025 | 33,00 | 34,00 | 33,00 | 33,60 | 1,82% | - |
| 16.04.2025 | 33,00 | 33,60 | 32,60 | 33,00 | -0,30% | - |
| 15.04.2025 | 33,00 | 33,40 | 32,40 | 33,10 | 0,30% | - |
| 14.04.2025 | 32,80 | 33,40 | 32,60 | 33,00 | 0,61% | - |
| 11.04.2025 | 32,40 | 33,00 | 32,00 | 32,80 | 1,23% | - |
| 10.04.2025 | 33,10 | 33,60 | 31,60 | 32,40 | -3,57% | - |
| 09.04.2025 | 31,70 | 33,70 | 30,80 | 33,60 | 5,66% | - |
| 08.04.2025 | 31,70 | 32,80 | 31,50 | 31,80 | 2,58% | - |
| 07.04.2025 | 30,90 | 32,30 | 29,90 | 31,00 | -2,52% | - |
| 04.04.2025 | 32,70 | 33,30 | 31,70 | 31,80 | -3,05% | - |
| 03.04.2025 | 33,70 | 33,70 | 32,60 | 32,80 | -3,24% | - |
| 02.04.2025 | 34,80 | 34,80 | 33,20 | 33,90 | -2,87% | - |
| 01.04.2025 | 34,50 | 35,10 | 34,10 | 34,90 | 0,87% | 95,00 |
| 31.03.2025 | 36,50 | 36,50 | 34,20 | 34,60 | -5,46% | - |
| 28.03.2025 | 36,70 | 37,50 | 35,90 | 36,60 | -1,88% | - |
| 27.03.2025 | 37,30 | 37,70 | 37,10 | 37,30 | 0,54% | - |
| 26.03.2025 | 37,20 | 37,70 | 37,10 | 37,10 | -1,07% | 72,00 |
| 25.03.2025 | 37,20 | 37,60 | 36,90 | 37,50 | 0,00% | - |
| 24.03.2025 | 33,80 | 37,90 | 33,80 | 37,50 | 10,95% | 165,00 |
| 21.03.2025 | 34,40 | 34,40 | 33,10 | 33,80 | -1,74% | - |
| 20.03.2025 | 34,40 | 34,60 | 34,10 | 34,40 | -0,58% | - |
| 19.03.2025 | 34,60 | 34,70 | 33,50 | 34,60 | 0,29% | - |
| 18.03.2025 | 34,60 | 34,70 | 34,30 | 34,50 | -0,58% | 4,00 |
| 17.03.2025 | 34,30 | 35,10 | 34,30 | 34,70 | 1,17% | - |
| 14.03.2025 | 34,30 | 34,70 | 34,00 | 34,30 | 0,88% | - |
| 13.03.2025 | 33,20 | 34,50 | 33,20 | 34,00 | 2,10% | - |
| 12.03.2025 | 32,60 | 33,70 | 32,60 | 33,30 | 3,42% | - |
| 11.03.2025 | 32,70 | 33,50 | 32,20 | 32,20 | -1,53% | - |
| 10.03.2025 | 33,20 | 33,20 | 32,40 | 32,70 | -1,80% | - |
| 07.03.2025 | 32,90 | 34,10 | 32,60 | 33,30 | 0,91% | - |
| 06.03.2025 | 32,90 | 33,30 | 32,60 | 33,00 | -0,60% | - |
| 05.03.2025 | 32,80 | 33,40 | 32,60 | 33,20 | 1,84% | - |
| 04.03.2025 | 33,20 | 33,50 | 32,50 | 32,60 | -1,81% | - |
| 03.03.2025 | 33,40 | 33,70 | 32,80 | 33,20 | -1,78% | - |
| 28.02.2025 | 33,50 | 34,10 | 33,10 | 33,80 | 0,60% | - |
| 27.02.2025 | 33,90 | 33,90 | 33,20 | 33,60 | -0,88% | - |
| 26.02.2025 | 33,70 | 34,20 | 33,50 | 33,90 | 5,28% | - |
| 25.02.2025 | 32,20 | 33,00 | 32,00 | 32,20 | 0,31% | - |
| 24.02.2025 | 32,40 | 32,40 | 31,90 | 32,10 | -0,93% | - |
| 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% | - |