19,600€
1,03%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.05.2025 | 19,45 | 19,60 | 19,25 | 19,60 | 1,29% | - |
| 06.05.2025 | 19,10 | 19,45 | 19,10 | 19,35 | 0,26% | - |
| 05.05.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,78% | - |
| 02.05.2025 | 19,00 | 19,15 | 18,85 | 19,15 | -2,79% | - |
| 30.04.2025 | 19,65 | 19,75 | 19,40 | 19,70 | -1,50% | - |
| 29.04.2025 | 19,85 | 20,05 | 19,70 | 20,00 | 1,01% | - |
| 28.04.2025 | 19,75 | 19,95 | 19,50 | 19,80 | -1,00% | - |
| 25.04.2025 | 19,75 | 20,00 | 19,65 | 20,00 | 1,52% | - |
| 24.04.2025 | 19,45 | 19,75 | 19,30 | 19,70 | -0,51% | - |
| 23.04.2025 | 19,55 | 19,95 | 19,45 | 19,80 | -1,00% | - |
| 22.04.2025 | 19,75 | 20,15 | 19,65 | 20,00 | 9,89% | - |
| 17.04.2025 | 18,15 | 18,35 | 18,10 | 18,20 | 5,51% | - |
| 16.04.2025 | 17,35 | 17,50 | 17,10 | 17,25 | -1,99% | - |
| 15.04.2025 | 17,50 | 17,65 | 17,35 | 17,60 | 0,57% | - |
| 14.04.2025 | 17,40 | 17,60 | 17,30 | 17,50 | 5,42% | - |
| 11.04.2025 | 16,65 | 16,80 | 16,00 | 16,60 | 3,43% | - |
| 10.04.2025 | 16,75 | 16,90 | 15,80 | 16,05 | -1,83% | - |
| 09.04.2025 | 15,05 | 17,10 | 14,80 | 16,35 | 3,15% | - |
| 08.04.2025 | 15,95 | 16,60 | 15,70 | 15,85 | 2,59% | - |
| 07.04.2025 | 15,20 | 16,05 | 14,75 | 15,45 | -6,93% | - |
| 04.04.2025 | 17,30 | 17,50 | 16,50 | 16,60 | -8,54% | - |
| 03.04.2025 | 18,75 | 18,80 | 18,05 | 18,15 | -7,16% | - |
| 02.04.2025 | 19,65 | 19,75 | 19,40 | 19,55 | -1,26% | - |
| 01.04.2025 | 19,75 | 19,80 | 19,55 | 19,80 | -1,98% | - |
| 31.03.2025 | 20,15 | 20,20 | 20,00 | 20,20 | -2,88% | - |
| 28.03.2025 | 21,10 | 21,20 | 20,80 | 20,80 | -5,45% | - |
| 27.03.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | - |
| 26.03.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 3,67% | - |
| 25.03.2025 | 21,60 | 21,80 | 21,50 | 21,80 | 1,87% | - |
| 24.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -0,47% | - |
| 21.03.2025 | 21,60 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 20.03.2025 | 21,50 | 21,70 | 21,40 | 21,50 | -0,46% | - |
| 19.03.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 1,89% | - |
| 18.03.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 2,91% | - |
| 17.03.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 14.03.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 6,74% | - |
| 13.03.2025 | 19,35 | 19,35 | 19,25 | 19,30 | -1,28% | - |
| 12.03.2025 | 19,40 | 19,65 | 19,35 | 19,55 | 1,30% | - |
| 11.03.2025 | 19,45 | 19,65 | 19,20 | 19,30 | -5,39% | - |
| 10.03.2025 | 19,90 | 20,40 | 19,70 | 20,40 | 1,24% | - |
| 07.03.2025 | 19,80 | 20,15 | 19,80 | 20,15 | 2,03% | - |
| 06.03.2025 | 20,00 | 20,00 | 19,75 | 19,75 | -1,00% | - |
| 05.03.2025 | 20,00 | 20,00 | 19,75 | 19,95 | 1,01% | - |
| 04.03.2025 | 19,90 | 20,15 | 19,70 | 19,75 | -3,66% | - |
| 03.03.2025 | 20,80 | 20,90 | 20,50 | 20,50 | -3,76% | - |
| 28.02.2025 | 20,80 | 21,30 | 20,80 | 21,30 | -0,47% | - |
| 27.02.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 26.02.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 25.02.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 24.02.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,40% | - |
| 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% | - |