21,000€
-1,87%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,20 | 21,50 | 21,20 | 21,50 | -0,46% | - |
| 20.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 19.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | - |
| 18.02.2025 | 21,70 | 21,80 | 21,70 | 21,80 | -0,91% | - |
| 17.02.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 14.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | - |
| 13.02.2025 | 21,40 | 21,80 | 21,40 | 21,80 | -0,91% | - |
| 12.02.2025 | 22,40 | 22,40 | 21,40 | 22,00 | -4,76% | - |
| 11.02.2025 | 23,20 | 23,20 | 22,80 | 23,10 | -0,43% | - |
| 10.02.2025 | 23,00 | 23,30 | 23,00 | 23,20 | 0,87% | - |
| 07.02.2025 | 22,80 | 23,20 | 22,80 | 23,00 | 0,88% | 2.000,00 |
| 06.02.2025 | 22,40 | 22,90 | 22,40 | 22,80 | 2,24% | - |
| 05.02.2025 | 22,30 | 22,40 | 22,20 | 22,30 | 1,83% | - |
| 04.02.2025 | 22,00 | 22,00 | 21,80 | 21,90 | -1,35% | - |
| 03.02.2025 | 21,90 | 22,20 | 21,90 | 22,20 | -0,45% | - |
| 31.01.2025 | 22,30 | 22,40 | 22,20 | 22,30 | 0,00% | - |
| 30.01.2025 | 22,00 | 22,30 | 22,00 | 22,30 | 0,45% | - |
| 29.01.2025 | 22,20 | 22,30 | 22,20 | 22,20 | 0,91% | - |
| 28.01.2025 | 22,00 | 22,00 | 21,90 | 22,00 | -0,90% | - |
| 27.01.2025 | 22,40 | 22,50 | 22,20 | 22,20 | -0,89% | - |
| 24.01.2025 | 22,40 | 22,40 | 22,10 | 22,40 | 0,45% | - |
| 23.01.2025 | 22,00 | 22,60 | 22,00 | 22,30 | -1,76% | - |
| 22.01.2025 | 22,60 | 22,80 | 22,60 | 22,70 | 1,34% | - |
| 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% | - |