29,800€
1,36%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 30,20 | 30,30 | 30,10 | 30,30 | 2,02% | - |
| 13.05.2024 | 29,80 | 29,80 | 29,60 | 29,70 | 0,68% | - |
| 10.05.2024 | 29,50 | 29,60 | 29,20 | 29,50 | -2,64% | - |
| 09.05.2024 | 30,20 | 30,30 | 29,70 | 30,30 | -3,50% | - |
| 08.05.2024 | 30,80 | 31,40 | 30,80 | 31,40 | 0,00% | - |
| 07.05.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -1,57% | - |
| 06.05.2024 | 31,90 | 31,90 | 31,80 | 31,90 | -0,31% | - |
| 03.05.2024 | 32,10 | 32,10 | 31,60 | 32,00 | 1,27% | - |
| 02.05.2024 | 31,60 | 32,00 | 31,50 | 31,60 | -0,63% | - |
| 30.04.2024 | 31,80 | 32,40 | 31,50 | 31,80 | 0,95% | - |
| 29.04.2024 | 31,40 | 31,90 | 31,30 | 31,50 | 0,00% | - |
| 26.04.2024 | 31,50 | 31,60 | 31,20 | 31,50 | 3,62% | - |
| 25.04.2024 | 30,30 | 30,60 | 30,30 | 30,40 | -1,94% | - |
| 24.04.2024 | 31,00 | 31,30 | 30,90 | 31,00 | -2,21% | - |
| 23.04.2024 | 31,90 | 32,00 | 31,70 | 31,70 | -0,31% | - |
| 22.04.2024 | 31,60 | 31,90 | 31,50 | 31,80 | 2,25% | - |
| 19.04.2024 | 31,20 | 31,30 | 30,70 | 31,10 | 0,65% | - |
| 18.04.2024 | 31,00 | 31,00 | 30,80 | 30,90 | 0,00% | - |
| 17.04.2024 | 30,90 | 31,10 | 30,80 | 30,90 | -2,83% | - |
| 16.04.2024 | 31,80 | 31,90 | 31,60 | 31,80 | -4,50% | - |
| 15.04.2024 | 33,30 | 33,40 | 33,00 | 33,30 | 2,15% | 250,00 |
| 12.04.2024 | 32,20 | 32,70 | 32,00 | 32,60 | 0,00% | - |
| 11.04.2024 | 32,60 | 32,80 | 32,40 | 32,60 | 0,31% | - |
| 10.04.2024 | 32,20 | 32,60 | 32,20 | 32,50 | 1,56% | - |
| 09.04.2024 | 32,10 | 32,20 | 31,90 | 32,00 | 3,23% | - |
| 08.04.2024 | 30,70 | 31,00 | 30,70 | 31,00 | 0,98% | - |
| 05.04.2024 | 30,90 | 31,00 | 30,60 | 30,70 | -0,97% | - |
| 04.04.2024 | 30,80 | 31,10 | 30,70 | 31,00 | 5,44% | - |
| 03.04.2024 | 29,60 | 29,70 | 29,40 | 29,40 | 0,34% | - |
| 02.04.2024 | 29,30 | 29,40 | 28,90 | 29,30 | 6,93% | - |
| 28.03.2024 | 27,20 | 27,60 | 27,20 | 27,40 | 1,48% | - |
| 27.03.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 0,37% | - |
| 26.03.2024 | 27,00 | 27,00 | 26,80 | 26,90 | -1,10% | - |
| 25.03.2024 | 27,20 | 27,40 | 27,20 | 27,20 | -4,23% | - |
| 22.03.2024 | 28,10 | 28,40 | 28,00 | 28,40 | 0,71% | - |
| 21.03.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 4,06% | - |
| 20.03.2024 | 27,00 | 27,50 | 27,00 | 27,10 | -0,37% | - |
| 19.03.2024 | 27,20 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 18.03.2024 | 27,10 | 27,40 | 27,10 | 27,40 | 0,74% | - |
| 15.03.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 1,87% | - |
| 14.03.2024 | 26,70 | 27,20 | 26,60 | 26,70 | 6,37% | - |
| 13.03.2024 | 25,20 | 25,30 | 25,00 | 25,10 | 1,21% | - |
| 12.03.2024 | 25,00 | 25,00 | 24,60 | 24,80 | -0,40% | - |
| 11.03.2024 | 24,90 | 25,10 | 24,70 | 24,90 | -0,80% | - |
| 08.03.2024 | 25,00 | 25,20 | 24,90 | 25,10 | 1,21% | - |
| 07.03.2024 | 24,90 | 25,00 | 24,60 | 24,80 | 1,64% | - |
| 06.03.2024 | 24,40 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 05.03.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 1,23% | - |
| 04.03.2024 | 24,30 | 24,40 | 24,20 | 24,30 | 0,41% | - |
| 01.03.2024 | 24,20 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 29.02.2024 | 24,10 | 24,20 | 23,90 | 24,20 | -0,82% | - |
| 28.02.2024 | 24,40 | 24,50 | 24,40 | 24,40 | -1,21% | - |
| 27.02.2024 | 24,70 | 24,70 | 24,60 | 24,70 | -0,40% | - |
| 26.02.2024 | 24,90 | 24,90 | 24,60 | 24,80 | -0,80% | - |
| 23.02.2024 | 24,60 | 25,10 | 24,60 | 25,00 | -0,40% | - |
| 22.02.2024 | 25,00 | 25,20 | 25,00 | 25,10 | -1,18% | - |
| 21.02.2024 | 25,40 | 25,40 | 25,20 | 25,40 | -0,78% | - |
| 20.02.2024 | 25,70 | 25,80 | 25,60 | 25,60 | 0,79% | - |
| 19.02.2024 | 25,40 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 16.02.2024 | 25,20 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 15.02.2024 | 24,70 | 24,80 | 24,40 | 24,80 | -0,40% | - |
| 14.02.2024 | 24,80 | 25,20 | 24,80 | 24,90 | -1,97% | - |
| 13.02.2024 | 24,80 | 25,50 | 24,80 | 25,40 | 2,42% | - |
| 12.02.2024 | 24,80 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 09.02.2024 | 24,80 | 25,00 | 24,80 | 24,80 | -0,40% | - |
| 08.02.2024 | 25,00 | 25,50 | 24,80 | 24,90 | -1,58% | - |
| 07.02.2024 | 25,10 | 25,30 | 25,10 | 25,30 | 1,20% | - |
| 06.02.2024 | 24,90 | 25,40 | 24,90 | 25,00 | -2,34% | - |
| 05.02.2024 | 25,40 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 02.02.2024 | 25,40 | 25,70 | 25,30 | 25,40 | 0,00% | - |
| 01.02.2024 | 25,70 | 25,90 | 25,20 | 25,40 | -1,55% | - |
| 31.01.2024 | 25,60 | 25,90 | 25,60 | 25,80 | 1,18% | - |
| 30.01.2024 | 25,60 | 25,80 | 25,50 | 25,50 | -1,16% | - |
| 29.01.2024 | 25,70 | 26,20 | 25,60 | 25,80 | 0,78% | - |
| 26.01.2024 | 25,40 | 25,70 | 25,40 | 25,60 | -1,54% | - |
| 25.01.2024 | 25,70 | 26,00 | 25,60 | 26,00 | 1,96% | - |
| 24.01.2024 | 25,50 | 25,60 | 25,40 | 25,50 | 1,19% | - |
| 23.01.2024 | 25,20 | 25,40 | 25,20 | 25,20 | -0,40% | - |
| 22.01.2024 | 25,20 | 25,40 | 25,20 | 25,30 | 0,40% | - |
| 19.01.2024 | 25,00 | 25,40 | 25,00 | 25,20 | 0,40% | - |
| 18.01.2024 | 25,20 | 25,20 | 25,00 | 25,10 | -1,18% | - |
| 17.01.2024 | 25,50 | 25,60 | 25,40 | 25,40 | -1,93% | - |
| 16.01.2024 | 26,00 | 26,20 | 25,80 | 25,90 | -3,36% | - |
| 15.01.2024 | 26,60 | 26,80 | 26,60 | 26,80 | 0,37% | - |
| 12.01.2024 | 26,60 | 26,80 | 26,60 | 26,70 | 0,00% | - |
| 11.01.2024 | 26,00 | 26,80 | 26,00 | 26,70 | 1,52% | - |
| 10.01.2024 | 26,40 | 26,60 | 26,30 | 26,30 | -1,87% | - |
| 09.01.2024 | 26,80 | 27,00 | 26,60 | 26,80 | 0,00% | - |
| 08.01.2024 | 27,10 | 27,10 | 26,80 | 26,80 | -1,11% | - |
| 05.01.2024 | 26,60 | 27,20 | 26,60 | 27,10 | 0,37% | - |
| 04.01.2024 | 27,20 | 27,30 | 26,60 | 27,00 | 0,37% | - |
| 03.01.2024 | 27,20 | 27,40 | 26,90 | 26,90 | -1,47% | - |
| 02.01.2024 | 26,60 | 27,40 | 26,60 | 27,30 | 0,37% | - |
| 29.12.2023 | 27,20 | 27,20 | 27,10 | 27,20 | -0,73% | - |
| 28.12.2023 | 27,40 | 27,70 | 27,40 | 27,40 | 0,74% | - |
| 27.12.2023 | 26,60 | 27,20 | 26,60 | 27,20 | 1,49% | - |
| 22.12.2023 | 27,00 | 27,20 | 26,70 | 26,80 | -1,47% | - |
| 21.12.2023 | 27,20 | 27,20 | 26,80 | 27,20 | 0,00% | - |
| 20.12.2023 | 27,00 | 27,40 | 27,00 | 27,20 | 1,12% | - |
| 19.12.2023 | 27,10 | 27,20 | 26,70 | 26,90 | -0,37% | - |