20,900€
2,96%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.03.2026 | 25,50 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 19.03.2026 | 25,90 | 27,10 | 24,90 | 25,40 | -4,51% | - |
| 18.03.2026 | 26,70 | 26,70 | 25,10 | 26,60 | -0,75% | - |
| 17.03.2026 | 26,50 | 26,80 | 24,90 | 26,80 | 0,75% | - |
| 16.03.2026 | 26,30 | 26,90 | 26,30 | 26,60 | 1,92% | 57,00 |
| 13.03.2026 | 25,90 | 26,50 | 24,70 | 26,10 | -0,38% | - |
| 12.03.2026 | 27,10 | 27,10 | 24,50 | 26,20 | -3,68% | - |
| 11.03.2026 | 26,90 | 27,20 | 26,30 | 27,20 | 0,00% | - |
| 10.03.2026 | 26,90 | 27,70 | 26,70 | 27,20 | 1,87% | - |
| 09.03.2026 | 26,30 | 27,50 | 26,10 | 26,70 | -3,96% | - |
| 06.03.2026 | 27,70 | 29,10 | 27,50 | 27,80 | 2,21% | - |
| 05.03.2026 | 27,10 | 28,70 | 27,10 | 27,20 | -1,09% | 2.444,00 |
| 04.03.2026 | 26,30 | 27,80 | 25,90 | 27,50 | 1,48% | - |
| 03.03.2026 | 29,00 | 29,00 | 27,00 | 27,10 | -6,55% | - |
| 02.03.2026 | 28,60 | 34,10 | 28,60 | 29,00 | 1,40% | - |
| 27.02.2026 | 28,20 | 29,70 | 28,20 | 28,60 | 1,42% | - |
| 26.02.2026 | 28,50 | 32,50 | 28,10 | 28,20 | -0,70% | - |
| 25.02.2026 | 27,90 | 28,90 | 27,90 | 28,40 | 2,16% | - |
| 24.02.2026 | 27,90 | 28,70 | 27,50 | 27,80 | -0,36% | - |
| 23.02.2026 | 27,90 | 28,00 | 27,70 | 27,90 | 0,36% | - |
| 20.02.2026 | 27,00 | 28,90 | 27,00 | 27,80 | 2,96% | - |
| 19.02.2026 | 27,30 | 27,30 | 26,70 | 27,00 | 1,89% | - |
| 18.02.2026 | 26,50 | 26,50 | 23,90 | 26,50 | -0,38% | - |
| 17.02.2026 | 27,70 | 27,70 | 25,70 | 26,60 | -3,97% | - |
| 16.02.2026 | 27,90 | 27,90 | 27,30 | 27,70 | 0,00% | - |
| 13.02.2026 | 27,50 | 28,30 | 27,30 | 27,70 | -2,12% | - |
| 12.02.2026 | 28,30 | 28,30 | 25,30 | 28,30 | 0,35% | - |
| 11.02.2026 | 27,90 | 28,20 | 27,90 | 28,20 | 0,36% | - |
| 10.02.2026 | 26,70 | 28,70 | 26,70 | 28,10 | 6,84% | - |
| 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 | 2,34% | - |
| 05.01.2026 | 21,50 | 21,60 | 21,40 | 21,40 | -50,69% | - |
| 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% | - |