50,000€
7,76%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 47,80 | 48,60 | 47,50 | 48,30 | 0,84% | 2.640,00 |
| 26.01.2026 | 46,60 | 47,90 | 46,50 | 47,90 | 5,27% | 700,00 |
| 23.01.2026 | 45,40 | 46,10 | 44,60 | 45,50 | 4,84% | - |
| 22.01.2026 | 44,10 | 44,20 | 42,90 | 43,40 | -6,67% | - |
| 21.01.2026 | 45,60 | 46,60 | 45,30 | 46,50 | 8,39% | - |
| 20.01.2026 | 43,80 | 43,80 | 42,80 | 42,90 | 0,23% | - |
| 19.01.2026 | 42,90 | 43,40 | 42,60 | 42,80 | 1,42% | - |
| 16.01.2026 | 42,30 | 42,70 | 42,00 | 42,20 | -3,43% | 2.044,00 |
| 15.01.2026 | 42,60 | 43,90 | 42,50 | 43,70 | 3,80% | 3.136,00 |
| 14.01.2026 | 42,30 | 42,60 | 41,80 | 42,10 | 4,21% | - |
| 13.01.2026 | 40,70 | 40,70 | 40,40 | 40,40 | -0,49% | - |
| 12.01.2026 | 39,80 | 40,90 | 39,80 | 40,60 | 1,75% | 14.000,00 |
| 09.01.2026 | 39,10 | 40,50 | 39,10 | 39,90 | 1,79% | - |
| 08.01.2026 | 38,60 | 39,30 | 38,50 | 39,20 | 0,51% | - |
| 07.01.2026 | 39,10 | 39,70 | 39,00 | 39,00 | 2,36% | 6.285,00 |
| 06.01.2026 | 38,50 | 38,60 | 38,00 | 38,10 | 4,67% | 160,00 |
| 05.01.2026 | 36,10 | 36,60 | 36,00 | 36,40 | 3,70% | - |
| 02.01.2026 | 34,90 | 35,10 | 34,80 | 35,10 | -1,40% | - |
| 29.12.2025 | 35,90 | 36,20 | 35,20 | 35,60 | 9,20% | - |
| 23.12.2025 | 32,60 | 33,00 | 32,60 | 32,60 | 3,16% | - |
| 19.12.2025 | 31,70 | 31,80 | 31,60 | 31,60 | -3,36% | - |
| 17.12.2025 | 32,70 | 32,70 | 32,40 | 32,70 | 4,81% | - |
| 16.12.2025 | 30,90 | 31,60 | 30,90 | 31,20 | 0,65% | - |
| 15.12.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -3,73% | - |
| 12.12.2025 | 32,20 | 32,50 | 32,00 | 32,20 | 11,03% | 33,00 |
| 10.12.2025 | 29,50 | 29,70 | 29,00 | 29,00 | 0,69% | 300,00 |
| 09.12.2025 | 29,30 | 29,50 | 28,80 | 28,80 | -4,64% | - |
| 08.12.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 0,00% | - |
| 05.12.2025 | 30,40 | 30,50 | 30,20 | 30,20 | 7,86% | - |
| 03.12.2025 | 28,20 | 28,30 | 27,90 | 28,00 | 0,72% | - |
| 02.12.2025 | 28,20 | 28,30 | 27,80 | 27,80 | -1,42% | - |
| 01.12.2025 | 28,50 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 28.11.2025 | 28,40 | 28,50 | 28,30 | 28,40 | 9,23% | - |
| 24.11.2025 | 26,00 | 26,50 | 25,90 | 26,00 | -1,52% | - |
| 21.11.2025 | 26,00 | 26,40 | 25,90 | 26,40 | -2,22% | - |
| 20.11.2025 | 27,40 | 27,50 | 26,90 | 27,00 | 0,37% | - |
| 19.11.2025 | 27,00 | 27,10 | 26,90 | 26,90 | -3,24% | - |
| 17.11.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -1,42% | - |
| 14.11.2025 | 28,90 | 28,90 | 28,10 | 28,20 | -0,35% | - |
| 13.11.2025 | 28,90 | 29,00 | 28,30 | 28,30 | -1,74% | - |
| 12.11.2025 | 28,50 | 29,00 | 28,50 | 28,80 | 5,11% | - |
| 11.11.2025 | 28,10 | 28,10 | 27,40 | 27,40 | -2,84% | 364,00 |
| 10.11.2025 | 28,20 | 28,40 | 28,00 | 28,20 | 3,68% | 741,00 |
| 07.11.2025 | 27,90 | 27,90 | 27,10 | 27,20 | -1,09% | - |
| 06.11.2025 | 27,80 | 28,10 | 27,50 | 27,50 | 1,10% | - |
| 05.11.2025 | 27,40 | 27,70 | 27,20 | 27,20 | -3,55% | - |
| 03.11.2025 | 28,20 | 28,80 | 28,20 | 28,20 | -1,05% | - |
| 31.10.2025 | 28,50 | 28,60 | 28,40 | 28,50 | 0,35% | - |
| 30.10.2025 | 28,50 | 29,00 | 28,40 | 28,40 | 2,53% | - |
| 29.10.2025 | 27,80 | 28,00 | 27,70 | 27,70 | -0,36% | - |
| 28.10.2025 | 27,70 | 27,80 | 27,70 | 27,80 | -3,14% | - |
| 27.10.2025 | 29,30 | 29,30 | 28,60 | 28,70 | -0,35% | - |
| 24.10.2025 | 28,90 | 29,00 | 28,60 | 28,80 | 0,35% | - |
| 23.10.2025 | 28,80 | 28,90 | 28,70 | 28,70 | 5,51% | - |
| 22.10.2025 | 28,10 | 28,10 | 27,20 | 27,20 | -8,72% | - |
| 21.10.2025 | 30,10 | 30,20 | 29,20 | 29,80 | -4,79% | - |
| 20.10.2025 | 30,20 | 31,30 | 30,10 | 31,30 | 0,97% | - |
| 17.10.2025 | 31,20 | 31,50 | 30,80 | 31,00 | 2,65% | 850,00 |
| 16.10.2025 | 30,30 | 30,30 | 29,90 | 30,20 | 0,00% | - |
| 15.10.2025 | 29,70 | 30,30 | 29,70 | 30,20 | 5,59% | 16,00 |
| 14.10.2025 | 28,90 | 29,40 | 28,60 | 28,60 | 0,70% | - |
| 13.10.2025 | 28,50 | 28,80 | 27,90 | 28,40 | 1,79% | 500,00 |
| 10.10.2025 | 28,50 | 28,70 | 27,90 | 27,90 | -4,45% | - |
| 09.10.2025 | 29,50 | 29,80 | 29,20 | 29,20 | 0,69% | 136,00 |
| 08.10.2025 | 29,00 | 29,30 | 28,80 | 29,00 | 1,40% | - |
| 06.10.2025 | 28,30 | 28,70 | 28,10 | 28,60 | 1,42% | - |
| 03.10.2025 | 28,40 | 28,60 | 28,20 | 28,20 | 4,44% | - |
| 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% | - |