SUMITOMO MET.MNG
[WKN: 859470 | ISIN: JP3402600005]
Aktienkurse
27,000€
Echtzeit-Aktienkurs SUMITOMO MET.MNG
Bid: Ask:

Aktienkurse zur SUMITOMO MET.MNG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 27,00 27,30 26,90 27,00 0,75% -
29.09.2025 27,20 27,30 26,80 26,80 1,13% -
26.09.2025 26,70 26,70 26,50 26,50 -3,99% -
25.09.2025 27,40 27,60 27,30 27,60 12,20% 300,00
24.09.2025 24,80 24,90 24,60 24,60 -0,81% -
23.09.2025 24,80 24,80 24,60 24,80 1,22% -
22.09.2025 24,20 24,50 24,20 24,50 2,51% -
19.09.2025 23,80 24,00 23,70 23,90 -4,40% -
18.09.2025 24,80 25,10 24,70 25,00 0,40% -
17.09.2025 24,90 25,00 24,80 24,90 -1,97% -
16.09.2025 25,50 25,50 25,40 25,40 3,25% -
15.09.2025 25,00 25,20 24,60 24,60 -0,40% -
08.09.2025 24,60 24,80 24,40 24,70 2,07% -
05.09.2025 24,20 24,40 24,10 24,20 -1,22% -
04.09.2025 24,10 24,50 24,10 24,50 0,41% -
03.09.2025 24,20 24,40 24,10 24,40 2,09% -
02.09.2025 23,90 24,00 23,70 23,90 2,14% -
01.09.2025 23,30 23,40 23,20 23,40 0,86% -
29.08.2025 23,40 23,60 23,10 23,20 -2,11% -
28.08.2025 23,70 23,70 23,50 23,70 1,28% -
27.08.2025 23,30 23,40 23,20 23,40 1,30% -
26.08.2025 23,10 23,20 22,90 23,10 0,87% -
25.08.2025 22,90 22,90 22,80 22,90 3,62% -
22.08.2025 22,00 22,20 21,80 22,10 1,38% -
21.08.2025 21,80 21,90 21,80 21,80 0,00% -
20.08.2025 21,80 21,80 21,60 21,80 0,00% -
19.08.2025 21,90 21,90 21,70 21,80 -0,91% -
18.08.2025 21,80 22,10 21,80 22,00 2,80% -
15.08.2025 21,40 21,60 21,40 21,40 1,90% -
14.08.2025 21,00 21,00 20,80 21,00 0,00% -
13.08.2025 21,00 21,00 20,80 21,00 -2,78% -
12.08.2025 21,20 21,60 21,20 21,60 2,37% -
11.08.2025 21,10 21,20 21,10 21,10 -1,40% -
08.08.2025 21,10 21,40 21,00 21,40 0,94% -
07.08.2025 21,30 21,40 21,00 21,20 2,42% -
06.08.2025 20,80 20,80 20,60 20,70 0,49% -
05.08.2025 20,70 20,80 20,60 20,60 0,98% -
04.08.2025 20,10 20,40 20,00 20,40 4,62% -
01.08.2025 19,75 19,75 19,35 19,50 1,04% 200,00
31.07.2025 19,80 19,80 19,25 19,30 -4,93% -
30.07.2025 20,30 20,40 20,20 20,30 1,00% -
29.07.2025 20,00 20,15 20,00 20,10 -0,25% -
28.07.2025 20,00 20,20 20,00 20,15 -0,25% -
25.07.2025 20,40 20,40 20,20 20,20 -2,42% -
24.07.2025 21,10 21,10 20,70 20,70 -0,48% -
23.07.2025 20,70 21,00 20,60 20,80 1,46% -
22.07.2025 20,50 20,60 20,40 20,50 2,50% -
21.07.2025 19,85 20,05 19,80 20,00 1,27% -
18.07.2025 19,80 19,95 19,75 19,75 -0,25% 100,00
17.07.2025 19,80 19,80 19,65 19,80 -0,75% -
16.07.2025 19,80 19,95 19,65 19,95 -0,25% -
15.07.2025 20,00 20,05 19,95 20,00 -0,99% -
14.07.2025 20,30 20,40 20,15 20,20 -1,94% -
11.07.2025 20,70 20,80 20,60 20,60 0,98% -
10.07.2025 20,35 20,40 20,15 20,40 -2,86% -
09.07.2025 20,80 21,00 20,60 21,00 -0,47% -
08.07.2025 20,90 21,10 20,90 21,10 3,43% -
07.07.2025 20,60 20,80 20,40 20,40 -3,77% -
04.07.2025 21,10 21,40 21,00 21,20 -3,20% -
03.07.2025 21,80 22,00 21,70 21,90 3,30% -
02.07.2025 21,20 21,30 21,20 21,20 2,91% -
01.07.2025 20,50 20,80 20,50 20,60 -1,90% -
30.06.2025 21,10 21,20 20,80 21,00 -2,78% -
27.06.2025 21,30 21,60 21,20 21,60 8,00% 500,00
26.06.2025 19,90 20,00 19,80 20,00 1,27% -
25.06.2025 19,75 19,80 19,65 19,75 -0,25% -
24.06.2025 19,80 19,80 19,70 19,80 0,25% -
23.06.2025 19,65 19,80 19,65 19,75 -1,99% -
20.06.2025 20,30 20,40 20,00 20,15 0,75% -
19.06.2025 20,30 20,40 20,00 20,00 -2,91% -
18.06.2025 20,60 20,70 20,60 20,60 0,98% -
17.06.2025 20,40 20,60 20,40 20,40 0,00% -
16.06.2025 20,40 20,40 20,30 20,40 1,24% -
13.06.2025 20,30 20,40 20,10 20,15 0,00% -
12.06.2025 20,15 20,20 19,95 20,15 0,00% 400,00
11.06.2025 20,30 20,40 20,15 20,15 -0,25% -
10.06.2025 20,30 20,40 20,15 20,20 -0,98% -
09.06.2025 20,30 20,40 20,30 20,40 -0,49% -
06.06.2025 20,40 20,60 20,40 20,50 0,49% -
05.06.2025 20,50 20,60 20,40 20,40 -0,97% -
04.06.2025 20,50 20,60 20,40 20,60 1,48% -
03.06.2025 20,30 20,40 20,20 20,30 0,50% -
02.06.2025 20,00 20,20 19,95 20,20 -0,25% -
30.05.2025 20,30 20,50 20,00 20,25 1,25% -
29.05.2025 20,40 20,40 20,00 20,00 0,00% -
28.05.2025 20,15 20,15 20,00 20,00 -5,66% -
27.05.2025 20,80 21,20 20,70 21,20 1,92% 100,00
26.05.2025 20,60 20,80 20,60 20,80 4,26% -
23.05.2025 20,10 20,15 19,80 19,95 0,76% -
22.05.2025 19,60 19,95 19,60 19,80 0,00% -
21.05.2025 19,80 20,00 19,75 19,80 2,06% -
20.05.2025 19,45 19,55 19,35 19,40 -0,77% -
19.05.2025 19,55 19,55 19,25 19,55 -2,01% -
16.05.2025 19,90 19,95 19,70 19,95 1,01% -
15.05.2025 19,70 19,80 19,60 19,75 -0,75% -
14.05.2025 19,80 20,10 19,80 19,90 -0,25% -
13.05.2025 20,00 20,00 19,80 19,95 -0,99% -
12.05.2025 19,40 20,20 19,35 20,15 4,68% -
09.05.2025 19,25 19,40 19,15 19,25 -1,03% -
08.05.2025 19,35 19,55 19,20 19,45 -0,77% -