14,450€
5,47%
Echtzeit-Aktienkurs SUMITOMO METAL MINING CO. LTD.
Bid:
Ask:
Aktienkurse zur SUMITOMO METAL MINING CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,70 | 13,05 | 12,70 | 13,00 | 1,17% | - |
| 04.05.2026 | 12,95 | 13,00 | 12,65 | 12,85 | -1,15% | - |
| 30.04.2026 | 12,60 | 13,25 | 12,45 | 13,00 | 2,36% | - |
| 29.04.2026 | 12,70 | 13,00 | 12,50 | 12,70 | -0,78% | 6.120,00 |
| 28.04.2026 | 13,00 | 13,05 | 12,65 | 12,80 | 0,00% | - |
| 27.04.2026 | 12,90 | 12,95 | 12,65 | 12,80 | -3,03% | - |
| 24.04.2026 | 13,05 | 13,20 | 12,90 | 13,20 | 1,54% | - |
| 23.04.2026 | 13,10 | 13,20 | 12,75 | 13,00 | -3,70% | - |
| 22.04.2026 | 13,35 | 13,60 | 13,30 | 13,50 | 1,50% | - |
| 21.04.2026 | 13,60 | 13,75 | 13,30 | 13,30 | -1,85% | - |
| 20.04.2026 | 13,50 | 13,75 | 13,40 | 13,55 | -3,90% | - |
| 17.04.2026 | 13,75 | 14,15 | 13,55 | 14,10 | -3,42% | - |
| 16.04.2026 | 14,75 | 14,80 | 14,45 | 14,60 | 1,39% | 308,00 |
| 15.04.2026 | 13,95 | 14,40 | 13,95 | 14,40 | 1,41% | - |
| 14.04.2026 | 13,75 | 14,20 | 13,75 | 14,20 | 4,41% | - |
| 13.04.2026 | 13,25 | 13,60 | 13,15 | 13,60 | 0,00% | 486,00 |
| 10.04.2026 | 13,50 | 13,60 | 13,35 | 13,60 | 0,00% | - |
| 09.04.2026 | 13,40 | 13,60 | 13,20 | 13,60 | -4,23% | - |
| 08.04.2026 | 13,90 | 14,35 | 13,90 | 14,20 | 8,40% | - |
| 07.04.2026 | 12,95 | 13,25 | 12,65 | 13,10 | 3,15% | 2.132,00 |
| 02.04.2026 | 12,55 | 12,80 | 12,25 | 12,70 | -5,22% | - |
| 01.04.2026 | 13,05 | 13,40 | 13,00 | 13,40 | 6,35% | - |
| 31.03.2026 | 12,35 | 12,60 | 12,05 | 12,60 | 1,61% | - |
| 30.03.2026 | 12,55 | 12,85 | 12,30 | 12,40 | 1,64% | - |
| 27.03.2026 | 12,75 | 12,75 | 12,20 | 12,20 | -1,61% | - |
| 26.03.2026 | 12,65 | 12,65 | 12,30 | 12,40 | -1,59% | - |
| 25.03.2026 | 12,65 | 12,75 | 12,45 | 12,60 | 2,44% | - |
| 24.03.2026 | 12,15 | 12,50 | 12,05 | 12,30 | 4,24% | - |
| 23.03.2026 | 11,40 | 12,30 | 11,20 | 11,80 | -1,26% | - |
| 20.03.2026 | 12,25 | 12,50 | 11,50 | 11,95 | -2,05% | - |
| 19.03.2026 | 12,45 | 12,55 | 11,90 | 12,20 | -8,27% | - |
| 18.03.2026 | 13,70 | 13,80 | 13,15 | 13,30 | 2,31% | - |
| 17.03.2026 | 13,05 | 13,35 | 12,95 | 13,00 | -2,99% | - |
| 16.03.2026 | 13,25 | 13,55 | 13,25 | 13,40 | -2,19% | - |
| 13.03.2026 | 13,75 | 13,75 | 13,35 | 13,70 | 1,48% | - |
| 12.03.2026 | 13,85 | 13,85 | 13,45 | 13,50 | -4,26% | - |
| 11.03.2026 | 14,00 | 14,25 | 13,70 | 14,10 | 0,71% | - |
| 10.03.2026 | 13,75 | 14,25 | 13,75 | 14,00 | 5,26% | - |
| 09.03.2026 | 12,85 | 13,45 | 12,45 | 13,30 | -2,21% | 4.473,00 |
| 06.03.2026 | 13,95 | 13,95 | 13,20 | 13,60 | -6,21% | 630,00 |
| 05.03.2026 | 14,55 | 14,85 | 13,80 | 14,50 | -7,64% | 15,00 |
| 04.03.2026 | 14,80 | 15,90 | 14,80 | 15,70 | -0,63% | - |
| 03.03.2026 | 16,25 | 16,25 | 14,15 | 15,80 | -10,73% | 411,00 |
| 02.03.2026 | 17,65 | 17,85 | 17,00 | 17,70 | 2,91% | - |
| 27.02.2026 | 17,25 | 17,30 | 17,05 | 17,20 | 13,16% | 3.000,00 |
| 26.02.2026 | 15,45 | 15,50 | 15,20 | 15,20 | -5,00% | - |
| 25.02.2026 | 15,85 | 17,15 | 15,75 | 16,00 | 8,84% | 2.200,00 |
| 24.02.2026 | 14,75 | 14,95 | 14,50 | 14,70 | 7,30% | - |
| 23.02.2026 | 13,75 | 13,85 | 13,70 | 13,70 | 0,00% | - |
| 20.02.2026 | 13,75 | 13,85 | 13,50 | 13,70 | 0,00% | 1.716,00 |
| 19.02.2026 | 13,65 | 13,75 | 13,20 | 13,70 | 0,00% | - |
| 18.02.2026 | 13,35 | 13,70 | 13,35 | 13,70 | 7,03% | - |
| 17.02.2026 | 12,70 | 13,20 | 12,35 | 12,80 | -3,40% | - |
| 16.02.2026 | 13,45 | 13,45 | 13,25 | 13,25 | -3,99% | 840,00 |
| 13.02.2026 | 13,75 | 13,80 | 13,50 | 13,80 | -6,12% | - |
| 12.02.2026 | 14,85 | 15,15 | 14,20 | 14,70 | 2,80% | - |
| 11.02.2026 | 13,80 | 14,50 | 13,80 | 14,30 | 2,14% | - |
| 10.02.2026 | 13,90 | 14,20 | 13,65 | 14,00 | 5,26% | 3.200,00 |
| 09.02.2026 | 12,90 | 13,30 | 12,75 | 13,30 | 11,76% | - |
| 06.02.2026 | 11,70 | 12,20 | 11,70 | 11,90 | 0,42% | - |
| 05.02.2026 | 12,00 | 12,00 | 11,50 | 11,85 | -7,42% | - |
| 04.02.2026 | 12,60 | 12,80 | 12,25 | 12,80 | 5,79% | 2.600,00 |
| 03.02.2026 | 12,00 | 12,15 | 11,75 | 12,10 | 1,68% | 4.336,00 |
| 02.02.2026 | 10,95 | 11,90 | 10,80 | 11,90 | -1,65% | - |
| 30.01.2026 | 12,90 | 12,90 | 11,90 | 12,10 | -9,02% | 391,00 |
| 29.01.2026 | 13,40 | 14,10 | 13,10 | 13,30 | 8,13% | - |
| 28.01.2026 | 12,30 | 12,65 | 12,15 | 12,30 | 2,50% | - |
| 27.01.2026 | 11,90 | 12,10 | 11,70 | 12,00 | 1,69% | - |
| 26.01.2026 | 11,70 | 11,90 | 11,45 | 11,80 | 2,61% | - |
| 23.01.2026 | 11,40 | 11,50 | 11,10 | 11,50 | 4,55% | - |
| 22.01.2026 | 10,90 | 11,10 | 10,85 | 11,00 | -4,35% | 5.000,00 |
| 21.01.2026 | 11,60 | 11,60 | 11,10 | 11,50 | 5,50% | - |
| 20.01.2026 | 11,00 | 11,00 | 10,55 | 10,90 | 1,87% | - |
| 19.01.2026 | 10,60 | 10,90 | 10,60 | 10,70 | 0,94% | - |
| 16.01.2026 | 10,60 | 10,70 | 10,45 | 10,60 | -1,85% | - |
| 15.01.2026 | 10,60 | 11,00 | 10,55 | 10,80 | 0,93% | - |
| 14.01.2026 | 10,50 | 10,80 | 10,50 | 10,70 | 5,94% | - |
| 13.01.2026 | 10,10 | 10,40 | 10,10 | 10,10 | 0,75% | - |
| 12.01.2026 | 9,90 | 10,35 | 9,85 | 10,03 | 1,26% | - |
| 09.01.2026 | 9,75 | 10,05 | 9,75 | 9,90 | 1,54% | 1.650,00 |
| 08.01.2026 | 9,65 | 9,75 | 9,58 | 9,75 | 0,00% | - |
| 07.01.2026 | 9,70 | 9,75 | 9,63 | 9,75 | 0,52% | - |
| 06.01.2026 | 9,55 | 9,70 | 9,55 | 9,70 | 7,78% | - |
| 05.01.2026 | 9,00 | 9,25 | 9,00 | 9,00 | 2,27% | - |
| 02.01.2026 | 8,70 | 8,80 | 8,53 | 8,80 | 1,15% | - |
| 30.12.2025 | 8,60 | 8,75 | 8,60 | 8,70 | -3,87% | - |
| 29.12.2025 | 9,10 | 9,10 | 8,68 | 9,05 | 9,70% | - |
| 23.12.2025 | 8,30 | 8,30 | 8,20 | 8,25 | 0,00% | - |
| 22.12.2025 | 8,15 | 8,40 | 8,15 | 8,25 | 5,10% | - |
| 19.12.2025 | 7,95 | 8,03 | 7,85 | 7,85 | -1,26% | - |
| 18.12.2025 | 7,95 | 8,00 | 7,90 | 7,95 | -1,24% | - |
| 17.12.2025 | 8,15 | 8,15 | 7,98 | 8,05 | 3,87% | - |
| 16.12.2025 | 7,80 | 7,90 | 7,75 | 7,75 | -0,64% | - |
| 15.12.2025 | 7,75 | 7,85 | 7,75 | 7,80 | -3,70% | - |
| 12.12.2025 | 8,15 | 8,15 | 7,93 | 8,10 | 8,00% | - |
| 11.12.2025 | 7,40 | 7,65 | 7,40 | 7,50 | 1,35% | - |
| 10.12.2025 | 7,30 | 7,43 | 7,30 | 7,40 | 1,37% | - |
| 09.12.2025 | 7,25 | 7,53 | 7,25 | 7,30 | -3,31% | - |
| 08.12.2025 | 7,55 | 7,60 | 7,43 | 7,55 | -0,66% | - |
| 05.12.2025 | 7,65 | 7,65 | 7,45 | 7,60 | 2,70% | - |