57,060€
5,84%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 57,26 | 57,63 | 56,76 | 57,22 | 6,14% | - |
| 19.08.2026 | 52,30 | 54,53 | 52,00 | 53,91 | 2,41% | 6.486,00 |
| 18.08.2026 | 53,50 | 53,52 | 52,47 | 52,64 | -3,02% | - |
| 17.08.2026 | 53,75 | 54,30 | 53,70 | 54,28 | 4,97% | - |
| 14.08.2026 | 52,09 | 52,18 | 51,39 | 51,71 | -3,06% | - |
| 13.08.2026 | 53,57 | 54,66 | 53,31 | 53,34 | -0,47% | 942,00 |
| 12.08.2026 | 52,51 | 53,96 | 52,44 | 53,59 | -2,47% | - |
| 11.08.2026 | 54,97 | 55,01 | 54,86 | 54,95 | -0,02% | - |
| 10.08.2026 | 54,02 | 57,66 | 53,99 | 54,96 | 10,94% | - |
| 07.08.2026 | 49,85 | 50,50 | 49,12 | 49,54 | -0,39% | - |
| 06.08.2026 | 49,68 | 50,42 | 49,28 | 49,74 | 6,76% | - |
| 05.08.2026 | 46,98 | 47,45 | 46,58 | 46,59 | 2,97% | - |
| 04.08.2026 | 44,63 | 45,50 | 43,50 | 45,24 | 3,29% | - |
| 03.08.2026 | 44,26 | 44,39 | 42,98 | 43,80 | 0,03% | - |
| 31.07.2026 | 44,51 | 44,60 | 43,50 | 43,79 | 5,14% | - |
| 30.07.2026 | 39,14 | 41,77 | 39,10 | 41,65 | 7,35% | - |
| 29.07.2026 | 38,89 | 40,20 | 38,66 | 38,80 | -0,45% | - |
| 28.07.2026 | 39,56 | 40,14 | 38,97 | 38,97 | -5,65% | - |
| 27.07.2026 | 41,60 | 41,98 | 40,91 | 41,31 | 3,42% | - |
| 24.07.2026 | 39,89 | 40,44 | 39,74 | 39,94 | -4,32% | - |
| 23.07.2026 | 42,96 | 42,96 | 41,34 | 41,75 | 2,15% | - |
| 22.07.2026 | 40,36 | 40,94 | 40,11 | 40,87 | 2,33% | - |
| 21.07.2026 | 39,22 | 40,10 | 39,08 | 39,94 | 7,58% | - |
| 20.07.2026 | 37,07 | 37,20 | 37,06 | 37,12 | 0,26% | - |
| 17.07.2026 | 36,24 | 37,24 | 35,94 | 37,03 | -2,31% | - |
| 16.07.2026 | 39,07 | 39,64 | 37,90 | 37,90 | -3,43% | - |
| 15.07.2026 | 39,82 | 40,07 | 38,99 | 39,25 | -1,58% | - |
| 14.07.2026 | 38,93 | 40,24 | 38,92 | 39,88 | 2,89% | - |
| 13.07.2026 | 38,83 | 40,00 | 38,56 | 38,76 | -2,29% | - |
| 10.07.2026 | 39,36 | 40,00 | 38,84 | 39,67 | 2,31% | - |
| 09.07.2026 | 38,68 | 39,40 | 38,48 | 38,77 | -2,15% | - |
| 08.07.2026 | 39,67 | 39,69 | 38,42 | 39,62 | -0,59% | - |
| 07.07.2026 | 40,60 | 40,67 | 39,73 | 39,86 | -7,38% | - |
| 06.07.2026 | 42,72 | 43,19 | 42,41 | 43,03 | 0,28% | - |
| 03.07.2026 | 43,00 | 43,22 | 42,77 | 42,91 | 5,70% | 216,00 |
| 02.07.2026 | 40,82 | 41,73 | 40,18 | 40,60 | 3,80% | - |
| 01.07.2026 | 39,89 | 40,01 | 39,04 | 39,11 | -3,86% | - |
| 30.06.2026 | 40,67 | 40,77 | 40,05 | 40,68 | -1,11% | - |
| 29.06.2026 | 40,35 | 41,19 | 40,09 | 41,14 | -1,26% | - |
| 26.06.2026 | 41,42 | 41,93 | 41,07 | 41,66 | -1,54% | - |
| 25.06.2026 | 42,08 | 42,86 | 41,58 | 42,31 | -2,84% | 460,00 |
| 24.06.2026 | 43,56 | 43,82 | 42,56 | 43,55 | -1,96% | 1.200,00 |
| 23.06.2026 | 45,07 | 45,11 | 43,90 | 44,42 | -8,27% | - |
| 22.06.2026 | 47,80 | 49,04 | 47,38 | 48,42 | 3,32% | - |
| 19.06.2026 | 46,85 | 47,14 | 46,46 | 46,87 | -6,27% | - |
| 18.06.2026 | 50,50 | 51,03 | 49,95 | 50,00 | 1,42% | - |
| 17.06.2026 | 49,05 | 50,13 | 48,71 | 49,30 | 4,32% | - |
| 16.06.2026 | 48,09 | 48,30 | 47,22 | 47,26 | -5,22% | - |
| 15.06.2026 | 49,50 | 49,87 | 49,10 | 49,87 | 5,87% | - |
| 12.06.2026 | 46,50 | 47,19 | 46,50 | 47,10 | 10,47% | 4.480,00 |
| 11.06.2026 | 41,50 | 42,64 | 41,38 | 42,64 | 0,74% | - |
| 10.06.2026 | 42,01 | 42,58 | 41,88 | 42,32 | 3,17% | - |
| 09.06.2026 | 41,50 | 42,42 | 40,25 | 41,02 | -7,65% | - |
| 08.06.2026 | 43,00 | 44,63 | 43,00 | 44,42 | 0,89% | - |
| 05.06.2026 | 46,00 | 46,29 | 44,03 | 44,03 | -5,73% | - |
| 04.06.2026 | 46,63 | 46,99 | 46,07 | 46,71 | -4,14% | - |
| 03.06.2026 | 49,40 | 49,40 | 47,86 | 48,72 | 1,85% | - |
| 02.06.2026 | 47,12 | 48,41 | 46,97 | 47,84 | -1,75% | - |
| 01.06.2026 | 48,50 | 48,88 | 47,74 | 48,69 | -0,73% | - |
| 29.05.2026 | 49,10 | 49,54 | 48,80 | 49,05 | 2,19% | - |
| 28.05.2026 | 48,10 | 48,77 | 47,61 | 48,00 | -6,86% | - |
| 27.05.2026 | 51,85 | 51,99 | 51,33 | 51,53 | -3,28% | - |
| 26.05.2026 | 53,00 | 53,45 | 52,87 | 53,28 | 1,51% | - |
| 25.05.2026 | 53,10 | 53,20 | 52,27 | 52,49 | 2,68% | - |
| 22.05.2026 | 51,38 | 51,89 | 50,61 | 51,12 | 1,72% | - |
| 21.05.2026 | 49,80 | 50,38 | 49,26 | 50,26 | 0,12% | - |
| 20.05.2026 | 48,85 | 50,20 | 48,64 | 50,20 | 0,89% | - |
| 19.05.2026 | 50,01 | 50,75 | 49,50 | 49,75 | -4,31% | 4.500,00 |
| 18.05.2026 | 52,26 | 52,53 | 51,23 | 51,99 | -5,01% | - |
| 15.05.2026 | 54,91 | 56,43 | 54,58 | 54,73 | -4,49% | - |
| 14.05.2026 | 57,26 | 57,52 | 56,90 | 57,30 | -2,77% | - |
| 13.05.2026 | 59,50 | 59,50 | 57,96 | 58,93 | 3,22% | - |
| 12.05.2026 | 57,92 | 58,07 | 56,90 | 57,09 | 3,59% | - |
| 11.05.2026 | 54,37 | 55,58 | 54,05 | 55,11 | -6,18% | 600,00 |
| 08.05.2026 | 56,81 | 59,09 | 55,41 | 58,74 | 8,70% | - |
| 07.05.2026 | 54,54 | 55,09 | 53,36 | 54,04 | 1,96% | 200,00 |
| 06.05.2026 | 51,87 | 53,50 | 51,45 | 53,00 | 3,52% | 8.770,00 |
| 05.05.2026 | 51,54 | 51,54 | 51,08 | 51,20 | -0,25% | - |
| 04.05.2026 | 51,60 | 51,60 | 51,04 | 51,33 | -0,35% | - |
| 30.04.2026 | 50,15 | 51,75 | 49,57 | 51,51 | 0,82% | - |
| 29.04.2026 | 51,45 | 51,59 | 51,00 | 51,09 | -0,35% | - |
| 28.04.2026 | 51,76 | 51,84 | 50,45 | 51,27 | 1,92% | - |
| 27.04.2026 | 51,50 | 51,75 | 50,06 | 50,31 | -2,98% | - |
| 24.04.2026 | 52,54 | 52,78 | 51,68 | 51,85 | -0,42% | - |
| 23.04.2026 | 52,23 | 52,82 | 51,70 | 52,07 | -3,23% | 10.200,00 |
| 22.04.2026 | 53,49 | 54,06 | 53,35 | 53,81 | -0,15% | - |
| 21.04.2026 | 54,60 | 55,27 | 53,82 | 53,89 | -1,21% | 1.760,00 |
| 20.04.2026 | 53,97 | 54,96 | 53,34 | 54,55 | -2,57% | - |
| 17.04.2026 | 54,65 | 57,31 | 53,96 | 55,99 | -3,98% | 7.924,00 |
| 16.04.2026 | 58,75 | 59,02 | 57,92 | 58,31 | 2,71% | 2.800,00 |
| 15.04.2026 | 56,36 | 57,55 | 56,29 | 56,77 | 0,73% | 924,00 |
| 14.04.2026 | 55,21 | 56,40 | 55,01 | 56,36 | 4,84% | 461,00 |
| 13.04.2026 | 53,00 | 53,76 | 52,53 | 53,76 | -0,09% | - |
| 10.04.2026 | 53,74 | 54,06 | 53,25 | 53,81 | 2,26% | - |
| 09.04.2026 | 53,52 | 54,15 | 52,62 | 52,62 | -6,75% | 2.200,00 |
| 08.04.2026 | 55,78 | 58,23 | 55,70 | 56,43 | 7,83% | 3.960,00 |
| 07.04.2026 | 51,83 | 52,92 | 50,95 | 52,33 | 2,61% | 1.100,00 |
| 02.04.2026 | 49,95 | 51,50 | 48,90 | 51,00 | -2,86% | 2.870,00 |
| 01.04.2026 | 52,00 | 53,00 | 51,75 | 52,50 | 5,11% | - |
| 31.03.2026 | 49,00 | 49,95 | 48,10 | 49,95 | 0,71% | 96,00 |