18,350€
-1,34%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 18,45 | 18,45 | 18,35 | 18,35 | -1,34% | - |
| 13.08.2026 | 18,60 | 18,65 | 18,55 | 18,60 | -0,80% | - |
| 12.08.2026 | 18,35 | 18,75 | 18,35 | 18,75 | 0,81% | - |
| 11.08.2026 | 18,50 | 18,60 | 18,45 | 18,60 | 0,00% | - |
| 10.08.2026 | 18,65 | 18,70 | 18,55 | 18,60 | -3,12% | - |
| 07.08.2026 | 19,25 | 19,25 | 19,05 | 19,20 | -1,03% | - |
| 06.08.2026 | 19,45 | 19,55 | 19,20 | 19,40 | 0,78% | - |
| 05.08.2026 | 19,35 | 19,35 | 19,25 | 19,25 | 0,52% | - |
| 04.08.2026 | 19,15 | 19,30 | 19,10 | 19,15 | -1,29% | - |
| 03.08.2026 | 19,55 | 19,55 | 19,30 | 19,40 | -1,77% | - |
| 31.07.2026 | 19,50 | 19,80 | 19,30 | 19,75 | -0,25% | - |
| 30.07.2026 | 19,85 | 19,90 | 19,70 | 19,80 | -1,49% | - |
| 29.07.2026 | 19,95 | 20,40 | 19,95 | 20,10 | 0,50% | - |
| 28.07.2026 | 20,10 | 20,20 | 19,95 | 20,00 | -1,48% | - |
| 27.07.2026 | 20,30 | 20,30 | 20,10 | 20,30 | 2,78% | - |
| 24.07.2026 | 19,65 | 19,85 | 19,65 | 19,75 | 0,51% | - |
| 23.07.2026 | 19,75 | 19,80 | 19,55 | 19,65 | -3,68% | 666,00 |
| 22.07.2026 | 20,50 | 20,50 | 20,30 | 20,40 | -0,97% | - |
| 21.07.2026 | 20,50 | 20,70 | 20,50 | 20,60 | 1,48% | - |
| 20.07.2026 | 20,30 | 20,40 | 20,20 | 20,30 | 0,74% | - |
| 17.07.2026 | 20,10 | 20,40 | 20,10 | 20,15 | -2,66% | - |
| 16.07.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 14.07.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 1,97% | - |
| 13.07.2026 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 10.07.2026 | 20,10 | 20,30 | 20,10 | 20,30 | -0,49% | - |
| 09.07.2026 | 20,30 | 20,70 | 20,30 | 20,40 | -1,45% | - |
| 08.07.2026 | 20,70 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 07.07.2026 | 21,10 | 21,20 | 20,90 | 20,90 | 0,48% | - |
| 06.07.2026 | 20,70 | 20,90 | 20,60 | 20,80 | -0,48% | - |
| 03.07.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 2,96% | - |
| 02.07.2026 | 20,10 | 20,40 | 19,95 | 20,30 | 3,31% | - |
| 01.07.2026 | 20,40 | 20,40 | 19,65 | 19,65 | -2,24% | - |
| 30.06.2026 | 20,50 | 20,50 | 20,10 | 20,10 | 0,00% | - |
| 29.06.2026 | 19,50 | 20,10 | 19,50 | 20,10 | 3,08% | - |
| 26.06.2026 | 18,90 | 19,60 | 18,90 | 19,50 | 2,63% | 150,00 |
| 25.06.2026 | 18,90 | 19,10 | 18,75 | 19,00 | 0,26% | - |
| 24.06.2026 | 19,00 | 19,00 | 18,85 | 18,95 | 0,00% | - |
| 23.06.2026 | 19,20 | 19,20 | 18,90 | 18,95 | 0,00% | - |
| 22.06.2026 | 19,60 | 19,60 | 18,90 | 18,95 | -2,82% | - |
| 19.06.2026 | 19,35 | 19,65 | 19,35 | 19,50 | 1,56% | - |
| 18.06.2026 | 19,00 | 19,35 | 19,00 | 19,20 | 1,05% | - |
| 17.06.2026 | 18,75 | 19,20 | 18,75 | 19,00 | -1,30% | - |
| 16.06.2026 | 19,25 | 19,25 | 19,15 | 19,25 | -3,02% | - |
| 15.06.2026 | 19,45 | 19,90 | 19,45 | 19,85 | 2,32% | 70,00 |
| 12.06.2026 | 19,15 | 19,45 | 19,05 | 19,40 | 4,02% | - |
| 11.06.2026 | 18,75 | 18,75 | 18,65 | 18,65 | -0,53% | - |
| 10.06.2026 | 18,40 | 18,85 | 18,40 | 18,75 | 2,46% | - |
| 09.06.2026 | 18,75 | 18,75 | 18,25 | 18,30 | -4,44% | - |
| 05.06.2026 | 19,00 | 19,15 | 18,95 | 19,15 | 1,32% | - |
| 04.06.2026 | 19,55 | 19,55 | 18,80 | 18,90 | -3,82% | - |
| 03.06.2026 | 19,95 | 19,95 | 19,45 | 19,65 | -0,25% | - |
| 02.06.2026 | 19,45 | 19,95 | 19,45 | 19,70 | 1,55% | - |
| 01.06.2026 | 20,00 | 20,00 | 19,25 | 19,40 | -3,48% | - |
| 29.05.2026 | 20,30 | 20,30 | 19,95 | 20,10 | 1,52% | - |
| 28.05.2026 | 20,00 | 20,00 | 19,65 | 19,80 | -1,00% | - |
| 27.05.2026 | 20,10 | 20,15 | 20,00 | 20,00 | -6,10% | - |
| 26.05.2026 | 21,50 | 21,50 | 21,30 | 21,30 | 2,40% | - |
| 25.05.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 2,46% | - |
| 22.05.2026 | 20,10 | 20,30 | 20,10 | 20,30 | -1,46% | - |
| 21.05.2026 | 20,60 | 20,70 | 20,50 | 20,60 | 0,49% | - |
| 20.05.2026 | 20,30 | 20,50 | 20,30 | 20,50 | -3,76% | - |
| 19.05.2026 | 21,60 | 21,60 | 21,30 | 21,30 | -1,39% | - |
| 18.05.2026 | 22,90 | 22,90 | 21,50 | 21,60 | -5,68% | - |
| 15.05.2026 | 24,00 | 24,00 | 22,80 | 22,90 | -4,18% | - |
| 14.05.2026 | 26,30 | 26,30 | 23,90 | 23,90 | -9,13% | - |
| 13.05.2026 | 26,30 | 26,50 | 26,10 | 26,30 | -0,38% | - |
| 12.05.2026 | 26,30 | 26,50 | 26,30 | 26,40 | 0,76% | - |
| 11.05.2026 | 25,90 | 26,20 | 25,90 | 26,20 | 1,16% | - |
| 08.05.2026 | 25,70 | 26,10 | 25,70 | 25,90 | -0,77% | - |
| 07.05.2026 | 26,10 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 06.05.2026 | 26,10 | 26,30 | 26,10 | 26,10 | -0,76% | - |
| 05.05.2026 | 26,30 | 26,40 | 26,10 | 26,30 | 2,33% | - |
| 04.05.2026 | 25,70 | 26,20 | 25,70 | 25,70 | -2,28% | - |
| 30.04.2026 | 25,30 | 26,60 | 25,30 | 26,30 | 4,37% | - |
| 29.04.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -0,79% | - |
| 28.04.2026 | 25,50 | 25,70 | 25,10 | 25,40 | 2,01% | - |
| 27.04.2026 | 24,90 | 25,30 | 24,90 | 24,90 | -0,80% | - |
| 24.04.2026 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 23.04.2026 | 25,10 | 25,30 | 24,90 | 25,10 | 1,21% | - |
| 22.04.2026 | 25,10 | 25,10 | 24,60 | 24,80 | -1,20% | - |
| 21.04.2026 | 25,50 | 25,50 | 25,10 | 25,10 | 0,00% | - |
| 20.04.2026 | 25,30 | 25,30 | 25,00 | 25,10 | 1,62% | - |
| 17.04.2026 | 24,70 | 24,90 | 24,70 | 24,70 | -3,14% | - |
| 16.04.2026 | 25,30 | 25,60 | 25,30 | 25,50 | -0,78% | - |
| 15.04.2026 | 25,90 | 25,90 | 25,70 | 25,70 | -1,53% | - |
| 14.04.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 1,95% | - |
| 13.04.2026 | 25,80 | 25,80 | 25,20 | 25,60 | -1,92% | - |
| 10.04.2026 | 26,70 | 26,70 | 26,10 | 26,10 | -2,25% | - |
| 09.04.2026 | 26,80 | 26,90 | 26,70 | 26,70 | 0,38% | - |
| 08.04.2026 | 26,50 | 26,60 | 26,50 | 26,60 | 5,14% | - |
| 07.04.2026 | 25,30 | 25,50 | 25,30 | 25,30 | 2,43% | - |
| 02.04.2026 | 25,10 | 25,10 | 24,70 | 24,70 | -1,59% | - |
| 01.04.2026 | 24,70 | 25,10 | 24,70 | 25,10 | 4,15% | - |
| 31.03.2026 | 24,10 | 24,30 | 24,10 | 24,10 | 0,00% | - |
| 30.03.2026 | 23,70 | 24,10 | 23,70 | 24,10 | 1,26% | - |
| 27.03.2026 | 24,50 | 24,50 | 22,30 | 23,80 | -4,42% | - |
| 26.03.2026 | 24,70 | 25,10 | 23,90 | 24,90 | -0,80% | - |
| 25.03.2026 | 24,90 | 25,50 | 24,90 | 25,10 | 1,62% | - |
| 24.03.2026 | 24,50 | 25,10 | 23,90 | 24,70 | 0,00% | - |
| 23.03.2026 | 25,30 | 25,30 | 22,30 | 24,70 | -2,76% | - |