22,700€
1,34%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | - |
| 21.01.2025 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 20.01.2025 | 22,40 | 22,50 | 22,10 | 22,30 | -0,45% | - |
| 17.01.2025 | 22,50 | 22,50 | 22,30 | 22,40 | 0,90% | - |
| 16.01.2025 | 22,10 | 22,30 | 22,10 | 22,20 | 0,45% | - |
| 15.01.2025 | 22,10 | 22,20 | 22,00 | 22,10 | 0,45% | - |
| 14.01.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,46% | - |
| 13.01.2025 | 21,90 | 21,90 | 21,80 | 21,90 | -0,45% | - |
| 10.01.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,46% | - |
| 09.01.2025 | 21,90 | 22,00 | 21,90 | 21,90 | -0,90% | - |
| 08.01.2025 | 21,80 | 22,30 | 21,80 | 22,10 | 0,00% | - |
| 07.01.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,45% | - |
| 06.01.2025 | 22,00 | 22,30 | 22,00 | 22,00 | -0,90% | - |
| 03.01.2025 | 22,10 | 22,30 | 22,10 | 22,20 | 0,45% | 100,00 |
| 02.01.2025 | 22,10 | 22,30 | 21,90 | 22,10 | 0,45% | - |
| 30.12.2024 | 22,00 | 22,00 | 21,90 | 22,00 | 0,46% | 340,00 |
| 27.12.2024 | 21,90 | 22,00 | 21,70 | 21,90 | 2,82% | - |
| 23.12.2024 | 21,30 | 21,40 | 21,20 | 21,30 | 0,47% | - |
| 20.12.2024 | 21,20 | 21,40 | 21,00 | 21,20 | 0,47% | - |
| 19.12.2024 | 21,20 | 21,40 | 21,00 | 21,10 | -1,40% | - |
| 18.12.2024 | 21,70 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 17.12.2024 | 21,70 | 21,80 | 21,60 | 21,80 | -0,46% | - |
| 16.12.2024 | 22,00 | 22,10 | 21,90 | 21,90 | -3,52% | - |
| 13.12.2024 | 22,90 | 22,90 | 22,70 | 22,70 | -6,20% | - |
| 12.12.2024 | 23,40 | 24,20 | 23,40 | 24,20 | 2,98% | - |
| 11.12.2024 | 23,30 | 23,50 | 23,10 | 23,50 | 0,00% | - |
| 10.12.2024 | 23,60 | 23,60 | 23,50 | 23,50 | 2,62% | - |
| 09.12.2024 | 23,00 | 23,10 | 22,80 | 22,90 | 0,00% | - |
| 06.12.2024 | 22,60 | 23,10 | 22,60 | 22,90 | -0,43% | - |
| 05.12.2024 | 23,00 | 23,20 | 23,00 | 23,00 | -3,36% | - |
| 04.12.2024 | 23,20 | 24,10 | 23,20 | 23,80 | 0,00% | 850,00 |
| 03.12.2024 | 23,70 | 23,90 | 23,70 | 23,80 | 0,85% | - |
| 02.12.2024 | 23,40 | 23,70 | 23,40 | 23,60 | 0,85% | - |
| 29.11.2024 | 23,00 | 23,60 | 23,00 | 23,40 | 0,00% | - |
| 28.11.2024 | 23,40 | 23,40 | 23,30 | 23,40 | 0,43% | - |
| 27.11.2024 | 23,30 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 26.11.2024 | 23,30 | 23,50 | 23,20 | 23,30 | -0,43% | - |
| 25.11.2024 | 23,20 | 23,50 | 23,20 | 23,40 | -1,68% | - |
| 22.11.2024 | 23,60 | 24,00 | 23,50 | 23,80 | -0,42% | - |
| 21.11.2024 | 23,40 | 23,90 | 23,40 | 23,90 | 1,27% | - |
| 20.11.2024 | 23,40 | 23,60 | 23,20 | 23,60 | 0,43% | - |
| 19.11.2024 | 23,60 | 23,70 | 23,30 | 23,50 | 1,73% | - |
| 18.11.2024 | 23,20 | 23,20 | 23,10 | 23,10 | 3,13% | - |
| 15.11.2024 | 22,20 | 22,80 | 22,20 | 22,40 | 2,75% | - |
| 14.11.2024 | 22,20 | 22,90 | 21,80 | 21,80 | -5,63% | - |
| 13.11.2024 | 23,10 | 23,20 | 23,10 | 23,10 | -9,06% | - |
| 12.11.2024 | 25,60 | 25,90 | 25,40 | 25,40 | -4,15% | - |
| 11.11.2024 | 26,00 | 26,50 | 26,00 | 26,50 | -0,75% | - |
| 08.11.2024 | 26,20 | 26,70 | 26,20 | 26,70 | 0,75% | - |
| 07.11.2024 | 26,40 | 26,50 | 26,30 | 26,50 | 0,00% | - |
| 06.11.2024 | 26,30 | 26,70 | 26,10 | 26,50 | 2,32% | - |
| 05.11.2024 | 25,80 | 26,30 | 25,60 | 25,90 | 3,60% | - |
| 04.11.2024 | 25,70 | 25,70 | 24,70 | 25,00 | 0,00% | - |
| 01.11.2024 | 25,40 | 26,10 | 25,00 | 25,00 | -1,96% | 226,00 |
| 31.10.2024 | 25,70 | 25,90 | 25,30 | 25,50 | -1,54% | - |
| 30.10.2024 | 26,10 | 26,30 | 25,90 | 25,90 | 0,39% | - |
| 29.10.2024 | 25,60 | 26,00 | 25,60 | 25,80 | 0,78% | - |
| 28.10.2024 | 25,70 | 25,90 | 25,40 | 25,60 | 0,00% | - |
| 25.10.2024 | 25,60 | 26,00 | 25,50 | 25,60 | -0,78% | - |
| 24.10.2024 | 25,90 | 26,10 | 25,60 | 25,80 | -1,90% | - |
| 23.10.2024 | 26,50 | 26,60 | 26,20 | 26,30 | 0,77% | - |
| 22.10.2024 | 26,30 | 26,50 | 25,90 | 26,10 | -3,69% | 500,00 |
| 21.10.2024 | 27,00 | 27,30 | 26,90 | 27,10 | 1,12% | 200,00 |
| 18.10.2024 | 26,90 | 27,10 | 26,80 | 26,80 | -2,19% | - |
| 17.10.2024 | 27,00 | 27,50 | 27,00 | 27,40 | 1,86% | 1.000,00 |
| 16.10.2024 | 26,60 | 26,90 | 26,60 | 26,90 | 1,89% | - |
| 15.10.2024 | 26,90 | 27,00 | 26,30 | 26,40 | -2,22% | - |
| 14.10.2024 | 27,00 | 27,00 | 26,70 | 27,00 | -0,37% | - |
| 11.10.2024 | 26,90 | 27,10 | 26,80 | 27,10 | 0,37% | - |
| 10.10.2024 | 27,00 | 27,10 | 26,70 | 27,00 | -0,37% | - |
| 09.10.2024 | 27,00 | 27,20 | 26,90 | 27,10 | -1,09% | - |
| 08.10.2024 | 27,20 | 27,50 | 27,10 | 27,40 | -2,84% | - |
| 07.10.2024 | 28,00 | 28,50 | 28,00 | 28,20 | -1,74% | - |
| 04.10.2024 | 28,40 | 28,80 | 28,30 | 28,70 | 1,41% | - |
| 03.10.2024 | 28,30 | 28,30 | 28,00 | 28,30 | -1,39% | - |
| 02.10.2024 | 28,80 | 28,90 | 28,40 | 28,70 | 3,61% | - |
| 01.10.2024 | 27,70 | 27,90 | 27,30 | 27,70 | 1,84% | - |
| 30.09.2024 | 27,40 | 27,40 | 27,00 | 27,20 | 4,62% | - |
| 27.09.2024 | 26,90 | 27,20 | 26,00 | 26,00 | -1,52% | - |
| 26.09.2024 | 26,10 | 26,50 | 26,10 | 26,40 | 1,54% | - |
| 25.09.2024 | 25,90 | 26,10 | 25,80 | 26,00 | 4,00% | - |
| 24.09.2024 | 24,70 | 25,50 | 24,70 | 25,00 | 2,04% | - |
| 23.09.2024 | 24,30 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 20.09.2024 | 24,70 | 24,90 | 24,40 | 24,70 | 0,82% | - |
| 19.09.2024 | 24,20 | 24,80 | 24,10 | 24,50 | 3,38% | - |
| 18.09.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 1,72% | - |
| 17.09.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 1,30% | 80,00 |
| 16.09.2024 | 23,00 | 23,20 | 23,00 | 23,00 | -0,43% | - |
| 13.09.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 1,76% | - |
| 12.09.2024 | 22,70 | 22,80 | 22,50 | 22,70 | 4,61% | - |
| 11.09.2024 | 21,90 | 22,00 | 21,70 | 21,70 | -3,13% | - |
| 10.09.2024 | 22,40 | 22,60 | 22,30 | 22,40 | -2,18% | - |
| 09.09.2024 | 22,80 | 22,90 | 22,70 | 22,90 | 1,78% | - |
| 06.09.2024 | 23,10 | 23,30 | 22,50 | 22,50 | -5,06% | - |
| 05.09.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 04.09.2024 | 23,70 | 23,90 | 23,70 | 23,70 | -5,58% | - |
| 03.09.2024 | 25,00 | 25,10 | 24,30 | 25,10 | -1,57% | - |
| 02.09.2024 | 25,60 | 25,60 | 25,50 | 25,50 | 0,00% | - |
| 30.08.2024 | 25,20 | 25,70 | 25,20 | 25,50 | 2,82% | - |
| 29.08.2024 | 24,80 | 25,40 | 24,80 | 24,80 | -1,98% | - |