29,565€
-0,90%
Echtzeit-Aktienkurs SUMITOMO HEAVY
Bid:
Ask:
Aktienkurse zur SUMITOMO HEAVY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,31 | 29,70 | 28,68 | 29,60 | -0,79% | - |
| 11.11.2026 | 29,55 | 29,92 | 29,39 | 29,84 | 2,54% | - |
| 10.11.2026 | 29,49 | 29,92 | 29,06 | 29,10 | 0,76% | - |
| 09.11.2026 | 28,25 | 28,93 | 27,96 | 28,88 | 7,46% | - |
| 06.11.2026 | 26,29 | 27,05 | 26,22 | 26,87 | -4,07% | 1,00 |
| 05.11.2026 | 28,85 | 29,01 | 27,84 | 28,01 | -8,34% | 1,00 |
| 04.11.2026 | 30,08 | 30,72 | 29,92 | 30,56 | -1,83% | - |
| 03.11.2026 | 31,18 | 31,21 | 31,01 | 31,13 | -0,54% | - |
| 02.11.2026 | 31,34 | 31,66 | 30,95 | 31,30 | 2,64% | - |
| 30.10.2026 | 28,94 | 30,66 | 28,93 | 30,50 | 0,05% | - |
| 29.10.2026 | 30,75 | 30,94 | 30,42 | 30,48 | -3,82% | - |
| 28.10.2026 | 31,52 | 32,08 | 31,32 | 31,69 | -0,02% | - |
| 27.10.2026 | 31,15 | 31,71 | 30,95 | 31,70 | 2,13% | - |
| 26.10.2026 | 30,73 | 31,23 | 30,17 | 31,04 | 1,69% | - |
| 23.10.2026 | 30,08 | 30,74 | 30,04 | 30,52 | -0,38% | - |
| 22.10.2026 | 30,71 | 31,06 | 30,46 | 30,64 | -2,68% | - |
| 21.10.2026 | 31,44 | 31,74 | 31,39 | 31,48 | 0,06% | - |
| 20.10.2026 | 31,41 | 31,55 | 31,28 | 31,46 | -2,15% | 2,00 |
| 19.10.2026 | 32,14 | 32,45 | 32,07 | 32,15 | 2,21% | - |
| 16.10.2026 | 32,00 | 32,37 | 31,39 | 31,46 | -2,43% | - |
| 15.10.2026 | 32,08 | 32,69 | 31,61 | 32,24 | -3,80% | - |
| 14.10.2026 | 34,20 | 34,23 | 33,46 | 33,52 | -2,33% | - |
| 13.10.2026 | 34,04 | 34,37 | 34,04 | 34,32 | 4,40% | - |
| 12.10.2026 | 32,91 | 32,92 | 32,82 | 32,87 | 0,03% | - |
| 09.10.2026 | 33,08 | 33,16 | 32,52 | 32,86 | -0,15% | - |
| 08.10.2026 | 33,58 | 33,78 | 32,82 | 32,91 | -5,88% | - |
| 07.10.2026 | 35,06 | 35,29 | 34,74 | 34,97 | -3,16% | - |
| 06.10.2026 | 35,28 | 36,11 | 35,21 | 36,11 | 1,92% | - |
| 05.10.2026 | 35,62 | 35,73 | 35,37 | 35,43 | 1,14% | - |
| 02.10.2026 | 35,20 | 35,58 | 34,87 | 35,03 | 2,82% | 714,00 |
| 01.10.2026 | 34,25 | 34,44 | 33,71 | 34,07 | 1,20% | 2,00 |
| 30.09.2026 | 33,86 | 34,01 | 33,56 | 33,66 | 3,74% | 1,00 |
| 29.09.2026 | 33,18 | 33,56 | 32,29 | 32,45 | -3,24% | 1,00 |
| 28.09.2026 | 33,65 | 33,77 | 33,21 | 33,53 | 0,58% | 2,00 |
| 25.09.2026 | 33,36 | 33,41 | 33,05 | 33,34 | 1,32% | 1,00 |
| 24.09.2026 | 33,28 | 33,29 | 32,66 | 32,90 | -1,91% | 1,00 |
| 23.09.2026 | 33,57 | 33,57 | 33,52 | 33,54 | -0,16% | - |
| 22.09.2026 | 33,20 | 33,60 | 33,12 | 33,60 | 1,07% | 3,00 |
| 21.09.2026 | 33,08 | 33,26 | 33,08 | 33,24 | 0,53% | 1,00 |
| 18.09.2026 | 32,49 | 33,25 | 32,42 | 33,07 | 0,12% | - |
| 17.09.2026 | 32,78 | 33,15 | 32,59 | 33,03 | 3,56% | - |
| 16.09.2026 | 31,79 | 32,41 | 31,75 | 31,89 | 2,28% | 3,00 |
| 15.09.2026 | 30,92 | 31,41 | 30,85 | 31,18 | -2,10% | 1,00 |
| 14.09.2026 | 31,38 | 32,01 | 30,88 | 31,85 | 2,05% | - |
| 11.09.2026 | 30,75 | 31,29 | 30,72 | 31,21 | 1,23% | 2,00 |
| 10.09.2026 | 31,49 | 31,58 | 30,74 | 30,83 | -1,92% | 2,00 |
| 09.09.2026 | 31,95 | 32,20 | 31,37 | 31,44 | 0,58% | 2,00 |
| 08.09.2026 | 31,96 | 31,97 | 31,14 | 31,26 | -5,70% | 2,00 |
| 07.09.2026 | 32,66 | 33,47 | 32,55 | 33,15 | 2,25% | 1,00 |
| 04.09.2026 | 32,09 | 32,56 | 31,91 | 32,42 | 1,15% | 4,00 |
| 03.09.2026 | 31,85 | 32,45 | 31,47 | 32,05 | 5,95% | 2,00 |
| 02.09.2026 | 29,69 | 32,33 | 29,33 | 30,25 | -1,53% | 1,00 |
| 01.09.2026 | 30,88 | 31,25 | 30,69 | 30,72 | -0,08% | 1,00 |
| 31.08.2026 | 31,04 | 31,15 | 30,74 | 30,74 | 0,87% | 1,00 |
| 28.08.2026 | 30,66 | 30,87 | 30,37 | 30,48 | -2,73% | - |
| 27.08.2026 | 31,19 | 31,46 | 31,03 | 31,33 | -0,08% | 3,00 |
| 26.08.2026 | 31,58 | 31,59 | 31,28 | 31,36 | -0,51% | 1,00 |
| 25.08.2026 | 31,22 | 31,70 | 31,21 | 31,52 | -0,71% | 1,00 |
| 24.08.2026 | 31,76 | 31,92 | 31,46 | 31,74 | 4,13% | 2,00 |
| 21.08.2026 | 30,23 | 30,69 | 30,12 | 30,48 | 0,48% | 2,00 |
| 20.08.2026 | 30,71 | 30,80 | 30,27 | 30,34 | 2,10% | - |
| 19.08.2026 | 29,56 | 30,17 | 29,49 | 29,71 | -5,47% | - |
| 18.08.2026 | 32,11 | 32,20 | 31,36 | 31,43 | -2,29% | 1,00 |
| 17.08.2026 | 32,28 | 32,48 | 32,14 | 32,17 | -0,92% | 1,00 |
| 14.08.2026 | 32,56 | 32,72 | 32,41 | 32,47 | -1,55% | 2,00 |
| 13.08.2026 | 32,72 | 33,12 | 32,39 | 32,98 | 0,00% | 1,00 |
| 12.08.2026 | 32,34 | 33,18 | 32,31 | 32,98 | 3,06% | 1,00 |
| 11.08.2026 | 32,03 | 32,10 | 31,99 | 32,00 | -0,16% | 1,00 |
| 10.08.2026 | 32,49 | 32,55 | 32,05 | 32,05 | -0,53% | 2,00 |
| 07.08.2026 | 31,98 | 32,76 | 31,87 | 32,22 | -0,57% | - |
| 06.08.2026 | 32,45 | 32,65 | 32,03 | 32,40 | 1,19% | 2,00 |
| 05.08.2026 | 33,20 | 33,22 | 31,87 | 32,02 | 0,95% | 1,00 |
| 04.08.2026 | 31,46 | 32,24 | 30,53 | 31,72 | 7,05% | 3,00 |
| 03.08.2026 | 29,36 | 30,01 | 29,11 | 29,63 | 3,40% | 1,00 |
| 31.07.2026 | 28,33 | 28,87 | 27,91 | 28,66 | 0,56% | - |
| 30.07.2026 | 27,17 | 28,60 | 27,04 | 28,50 | 3,22% | 2,00 |
| 29.07.2026 | 27,02 | 28,19 | 26,99 | 27,61 | -1,97% | 1,00 |
| 28.07.2026 | 28,29 | 28,39 | 28,01 | 28,16 | -1,52% | - |
| 27.07.2026 | 29,01 | 29,12 | 28,37 | 28,60 | 0,86% | - |
| 24.07.2026 | 28,15 | 28,49 | 28,12 | 28,35 | -1,05% | 1,00 |
| 23.07.2026 | 28,59 | 28,77 | 28,44 | 28,65 | 2,61% | 1,00 |
| 22.07.2026 | 28,36 | 28,38 | 27,89 | 27,92 | 2,27% | - |
| 21.07.2026 | 27,40 | 27,43 | 26,94 | 27,30 | -0,26% | 1,00 |
| 20.07.2026 | 27,41 | 27,41 | 27,37 | 27,37 | 1,16% | - |
| 17.07.2026 | 26,45 | 27,10 | 26,38 | 27,06 | -4,08% | - |
| 16.07.2026 | 28,22 | 28,36 | 27,92 | 28,21 | 0,27% | 2,00 |
| 15.07.2026 | 28,21 | 28,37 | 27,66 | 28,13 | 0,90% | 1,00 |
| 14.07.2026 | 27,52 | 28,07 | 27,51 | 27,88 | 1,00% | 1,00 |
| 13.07.2026 | 27,67 | 27,76 | 27,54 | 27,61 | -3,53% | 1,00 |
| 10.07.2026 | 28,44 | 28,76 | 28,43 | 28,62 | 2,99% | 1,00 |
| 09.07.2026 | 27,59 | 27,79 | 27,57 | 27,79 | -1,31% | - |
| 08.07.2026 | 28,34 | 28,34 | 27,33 | 28,16 | -3,11% | - |
| 07.07.2026 | 29,03 | 29,25 | 28,87 | 29,06 | -1,19% | 1,00 |
| 06.07.2026 | 29,52 | 29,83 | 29,39 | 29,41 | 1,52% | - |
| 03.07.2026 | 28,88 | 29,08 | 28,79 | 28,97 | 1,97% | 1,00 |
| 02.07.2026 | 28,61 | 28,76 | 28,23 | 28,41 | -0,02% | - |
| 01.07.2026 | 27,55 | 28,82 | 27,55 | 28,42 | 3,97% | 1,00 |
| 30.06.2026 | 27,95 | 27,95 | 27,24 | 27,33 | -0,53% | - |
| 29.06.2026 | 27,44 | 27,72 | 27,36 | 27,48 | -3,51% | 1,00 |
| 26.06.2026 | 28,42 | 28,65 | 27,92 | 28,48 | -0,23% | 1,00 |