31,700€
-0,31%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 31,90 | 32,10 | 31,70 | 31,70 | -0,31% | - |
| 26.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 25.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 24.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 23.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 22.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 19.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 18.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 17.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 16.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | - |
| 15.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 12.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 11.04.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 1,75% | 8,00 |
| 10.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | - |
| 09.04.2024 | 34,80 | 36,00 | 34,80 | 36,00 | 5,26% | 3,00 |
| 08.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 05.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 04.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 03.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 02.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 28.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 27.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 5,73% | - |
| 26.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 25.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 22.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 21.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 20.03.2024 | 31,20 | 31,40 | 31,20 | 31,40 | -0,63% | - |
| 19.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 7,48% | - |
| 18.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | 170,00 |
| 15.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 14.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 13.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 12.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 11.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 08.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 07.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 06.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 05.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 04.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 01.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 29.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 28.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 27.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 26.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 23.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 22.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 21.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 20.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 19.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 16.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 15.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 14.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 185,00 |
| 13.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -8,50% | - |
| 12.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | 185,00 |
| 09.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 08.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 07.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 06.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 05.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 02.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 01.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 31.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 30.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 29.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 26.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 25.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 24.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 23.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 22.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
| 19.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 18.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 17.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 16.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 15.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.01.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 1,44% | - |
| 11.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 10.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 09.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 08.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 05.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 04.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 03.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 02.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 29.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 28.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 27.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 22.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 21.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 20.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 19.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 18.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 15.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 14.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 13.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 12.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 11.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 08.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 07.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 06.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 05.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |