31,700€
-0,94%
Echtzeit-Aktienkurs SOMPO HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur SOMPO HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 31,90 | 32,20 | 31,70 | 31,90 | -0,31% | 102,00 |
| 06.02.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 5,26% | 400,00 |
| 05.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 1,00 |
| 04.02.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 2,71% | - |
| 03.02.2026 | 29,90 | 30,10 | 29,50 | 29,50 | 0,34% | - |
| 02.02.2026 | 29,40 | 29,40 | 29,00 | 29,40 | 1,03% | 175,00 |
| 30.01.2026 | 28,90 | 29,10 | 28,90 | 29,10 | 2,46% | - |
| 29.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 25,00 |
| 28.01.2026 | 28,50 | 28,70 | 28,40 | 28,50 | -1,38% | - |
| 27.01.2026 | 28,90 | 29,10 | 28,90 | 28,90 | -1,70% | - |
| 26.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 100,00 |
| 23.01.2026 | 29,80 | 29,80 | 29,20 | 29,60 | -1,00% | 193,00 |
| 21.01.2026 | 29,90 | 30,10 | 29,80 | 29,90 | -0,33% | - |
| 20.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 1,00 |
| 19.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 100,00 |
| 16.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 50,00 |
| 15.01.2026 | 31,40 | 31,60 | 31,00 | 31,00 | -0,64% | 104,00 |
| 14.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 4,00 |
| 12.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 16,00 |
| 09.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 100,00 |
| 08.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 22,00 |
| 07.01.2026 | 30,80 | 30,80 | 30,60 | 30,60 | 1,66% | 4,00 |
| 06.01.2026 | 30,30 | 30,30 | 30,10 | 30,10 | 0,33% | - |
| 05.01.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 2,74% | 104,00 |
| 02.01.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | 152,00 |
| 30.12.2025 | 28,80 | 28,80 | 28,00 | 28,60 | -1,38% | 4.200,00 |
| 29.12.2025 | 28,60 | 29,60 | 28,00 | 29,00 | 0,69% | 3.568,00 |
| 23.12.2025 | 28,60 | 29,20 | 28,60 | 28,80 | 1,41% | 203,00 |
| 22.12.2025 | 28,40 | 28,60 | 28,40 | 28,40 | -1,39% | 245,00 |
| 19.12.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 0,00% | 55,00 |
| 18.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 200,00 |
| 17.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 405,00 |
| 16.12.2025 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 215,00 |
| 15.12.2025 | 29,40 | 29,40 | 28,40 | 28,40 | 2,90% | 157,00 |
| 10.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 10,00 |
| 09.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 120,00 |
| 08.12.2025 | 27,80 | 27,80 | 27,40 | 27,80 | -0,71% | 7,00 |
| 05.12.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | 130,00 |
| 03.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 1,00 |
| 02.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 1,00 |
| 01.12.2025 | 28,00 | 28,00 | 27,60 | 27,60 | 0,00% | 51,00 |
| 28.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 37,00 |
| 27.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 1,00 |
| 26.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 336,00 |
| 25.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 367,00 |
| 24.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 2,00 |
| 21.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 6,11% | 55,00 |
| 20.11.2025 | 27,60 | 27,60 | 26,20 | 26,20 | 3,97% | 100,00 |
| 19.11.2025 | 24,80 | 26,20 | 24,40 | 25,20 | -3,08% | 1.156,00 |
| 17.11.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,39% | 4,00 |
| 14.11.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -0,38% | - |
| 13.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.11.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,78% | 56,00 |
| 11.11.2025 | 25,90 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 10.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 40,00 |
| 07.11.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | 6,00 |
| 06.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | 10,00 |
| 05.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 1,00 |
| 04.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 193,00 |
| 03.11.2025 | 26,40 | 26,60 | 26,40 | 26,40 | 0,00% | 90,00 |
| 31.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | 194,00 |
| 30.10.2025 | 26,10 | 26,20 | 26,10 | 26,10 | 1,95% | - |
| 29.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | 100,00 |
| 27.10.2025 | 26,20 | 26,20 | 25,80 | 25,90 | -0,38% | - |
| 24.10.2025 | 26,10 | 26,10 | 25,80 | 26,00 | -1,52% | - |
| 23.10.2025 | 26,80 | 26,80 | 26,40 | 26,40 | 2,33% | 3,00 |
| 22.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 2,00 |
| 21.10.2025 | 25,90 | 26,00 | 25,80 | 26,00 | -0,76% | - |
| 20.10.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | 557,00 |
| 17.10.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -7,86% | 275,00 |
| 15.10.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 4,48% | 5,00 |
| 14.10.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 3,08% | 693,00 |
| 13.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 193,00 |
| 10.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | 100,00 |
| 09.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | 10,00 |
| 08.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 110,00 |
| 07.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 4,00 |
| 06.10.2025 | 26,30 | 26,50 | 26,30 | 26,50 | 1,92% | - |
| 03.10.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | 2,00 |
| 02.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 01.10.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 3,00 |
| 30.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 38,00 |
| 29.09.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | 214,00 |
| 26.09.2025 | 26,50 | 26,60 | 26,40 | 26,40 | 1,54% | - |
| 25.09.2025 | 26,10 | 26,20 | 25,90 | 26,00 | -4,41% | - |
| 24.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 15,00 |
| 23.09.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | 3,00 |
| 22.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 12,00 |
| 19.09.2025 | 27,00 | 27,10 | 26,90 | 27,10 | -0,37% | - |
| 18.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 92,00 |
| 17.09.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | - |
| 15.09.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | 160,00 |
| 08.09.2025 | 27,70 | 27,70 | 27,60 | 27,60 | 0,73% | - |
| 05.09.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -2,14% | 113,00 |
| 04.09.2025 | 27,70 | 28,00 | 27,60 | 28,00 | 2,19% | - |
| 03.09.2025 | 27,30 | 27,50 | 27,30 | 27,40 | -0,72% | - |
| 02.09.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | 59,00 |
| 01.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 2,00 |
| 29.08.2025 | 27,90 | 27,90 | 27,20 | 27,20 | -2,86% | - |
| 28.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 100,00 |