58,740€
10,25%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 56,81 | 59,09 | 55,41 | 58,76 | 8,73% | - |
| 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 |
| 30.03.2026 | 49,95 | 51,00 | 49,20 | 49,60 | 0,40% | - |
| 27.03.2026 | 51,00 | 51,00 | 49,10 | 49,40 | 0,00% | 57.000,00 |
| 26.03.2026 | 50,50 | 50,50 | 49,30 | 49,40 | -0,40% | - |
| 25.03.2026 | 49,95 | 50,75 | 49,60 | 49,60 | 2,27% | - |
| 24.03.2026 | 48,30 | 49,10 | 47,90 | 48,50 | 1,25% | - |
| 23.03.2026 | 45,00 | 48,10 | 44,80 | 47,90 | -0,42% | 2.048,00 |
| 20.03.2026 | 48,80 | 48,90 | 48,10 | 48,10 | -1,64% | - |
| 19.03.2026 | 49,30 | 49,55 | 47,00 | 48,90 | -6,86% | 28.000,00 |
| 18.03.2026 | 54,50 | 54,50 | 52,25 | 52,50 | 0,96% | - |
| 17.03.2026 | 52,00 | 53,25 | 51,00 | 52,00 | -2,35% | - |
| 16.03.2026 | 53,50 | 54,25 | 52,25 | 53,25 | -3,18% | 43.008,00 |
| 13.03.2026 | 54,00 | 55,75 | 53,25 | 55,00 | 1,85% | 1.040,00 |
| 12.03.2026 | 54,75 | 55,75 | 54,00 | 54,00 | -6,09% | - |
| 11.03.2026 | 57,25 | 57,50 | 55,25 | 57,50 | 2,22% | - |
| 10.03.2026 | 55,25 | 59,00 | 55,25 | 56,25 | 8,17% | 7.386,00 |
| 09.03.2026 | 50,80 | 53,25 | 50,05 | 52,00 | -5,02% | 6.216,00 |
| 06.03.2026 | 55,25 | 56,00 | 54,00 | 54,75 | -4,78% | 375,00 |
| 05.03.2026 | 57,75 | 59,25 | 56,50 | 57,50 | -8,00% | - |
| 04.03.2026 | 58,75 | 63,50 | 58,50 | 62,50 | -3,47% | 4.324,00 |
| 03.03.2026 | 64,25 | 64,75 | 57,00 | 64,75 | -7,50% | 4.980,00 |
| 02.03.2026 | 70,75 | 71,25 | 69,75 | 70,00 | 1,82% | 8.430,00 |
| 27.02.2026 | 68,75 | 69,25 | 66,75 | 68,75 | 12,24% | 1.217,00 |
| 26.02.2026 | 61,25 | 61,25 | 61,00 | 61,25 | -5,77% | - |
| 25.02.2026 | 63,25 | 67,00 | 63,25 | 65,00 | 11,11% | 1.827,00 |
| 24.02.2026 | 59,25 | 59,75 | 58,00 | 58,50 | 5,88% | 2.156,00 |
| 23.02.2026 | 55,25 | 55,75 | 55,25 | 55,25 | 0,91% | - |
| 20.02.2026 | 55,00 | 55,25 | 54,50 | 54,75 | 0,46% | - |
| 19.02.2026 | 54,50 | 54,75 | 54,00 | 54,50 | 0,93% | 4.050,00 |
| 18.02.2026 | 53,25 | 54,75 | 53,25 | 54,00 | 3,85% | - |
| 17.02.2026 | 51,50 | 52,00 | 51,00 | 52,00 | -1,42% | 2.950,00 |
| 16.02.2026 | 53,25 | 53,50 | 52,75 | 52,75 | -4,09% | - |
| 13.02.2026 | 54,50 | 55,25 | 54,50 | 55,00 | -8,71% | - |
| 12.02.2026 | 59,00 | 60,50 | 59,00 | 60,25 | 7,59% | - |
| 11.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 5,66% | - |
| 10.02.2026 | 55,75 | 56,75 | 53,00 | 53,00 | 0,47% | - |
| 09.02.2026 | 51,00 | 54,00 | 50,50 | 52,75 | 11,76% | 2.470,00 |
| 06.02.2026 | 47,60 | 48,30 | 46,90 | 47,20 | 1,72% | - |
| 05.02.2026 | 47,80 | 47,90 | 46,00 | 46,40 | -7,48% | 3.500,00 |
| 04.02.2026 | 50,05 | 52,25 | 49,65 | 50,15 | 4,92% | 1.200,00 |
| 03.02.2026 | 47,40 | 48,80 | 46,40 | 47,80 | 0,21% | 960,00 |
| 02.02.2026 | 43,60 | 47,70 | 43,30 | 47,70 | 0,00% | 2.040,00 |
| 30.01.2026 | 51,00 | 51,00 | 47,50 | 47,70 | -9,14% | 5.500,00 |
| 29.01.2026 | 54,00 | 55,75 | 52,00 | 52,50 | 5,85% | 5.230,00 |
| 28.01.2026 | 49,40 | 49,70 | 48,90 | 49,60 | 2,69% | 1.000,00 |
| 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 | 2,63% | - |
| 30.12.2025 | 34,60 | 34,80 | 34,20 | 34,20 | -3,93% | - |
| 29.12.2025 | 35,90 | 36,20 | 35,20 | 35,60 | 9,20% | - |
| 23.12.2025 | 32,60 | 33,00 | 32,60 | 32,60 | -1,21% | - |
| 22.12.2025 | 33,00 | 33,00 | 32,80 | 33,00 | 4,43% | - |
| 19.12.2025 | 31,70 | 31,80 | 31,60 | 31,60 | -1,25% | - |
| 18.12.2025 | 31,70 | 32,20 | 31,70 | 32,00 | -2,14% | - |
| 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 | 6,98% | 33,00 |
| 11.12.2025 | 29,90 | 30,30 | 29,80 | 30,10 | 3,79% | - |
| 10.12.2025 | 29,50 | 29,70 | 29,00 | 29,00 | 0,69% | 300,00 |