37,740€
-1,28%
Echtzeit-Aktienkurs Sompo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sompo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 37,70 | 37,92 | 37,19 | 37,86 | -0,98% | 1,00 |
| 03.09.2026 | 38,23 | 38,23 | 38,23 | 38,23 | 4,25% | 11,00 |
| 02.09.2026 | 36,67 | 36,67 | 36,67 | 36,67 | -2,65% | 33,00 |
| 01.09.2026 | 37,67 | 37,67 | 37,67 | 37,67 | 1,02% | 1,00 |
| 31.08.2026 | 37,68 | 37,68 | 36,42 | 37,29 | 1,69% | 36,00 |
| 28.08.2026 | 37,05 | 37,18 | 36,63 | 36,67 | -0,56% | - |
| 27.08.2026 | 36,74 | 37,08 | 36,64 | 36,88 | 0,70% | - |
| 26.08.2026 | 37,04 | 37,05 | 36,61 | 36,62 | 0,55% | - |
| 25.08.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 0,58% | 26,00 |
| 24.08.2026 | 35,70 | 36,60 | 35,37 | 36,21 | 0,81% | 12,00 |
| 21.08.2026 | 36,98 | 36,98 | 35,92 | 35,92 | 0,34% | 2,00 |
| 20.08.2026 | 35,87 | 35,96 | 35,03 | 35,80 | -2,35% | 46,00 |
| 19.08.2026 | 35,76 | 36,66 | 35,76 | 36,66 | 1,95% | 2,00 |
| 18.08.2026 | 35,96 | 35,96 | 35,96 | 35,96 | -2,89% | 1,00 |
| 17.08.2026 | 37,07 | 37,07 | 36,16 | 37,03 | -4,36% | 19,00 |
| 14.08.2026 | 38,72 | 38,72 | 38,72 | 38,72 | 1,79% | 1,00 |
| 13.08.2026 | 38,95 | 38,95 | 38,04 | 38,04 | -0,80% | 42,00 |
| 12.08.2026 | 38,02 | 38,75 | 37,98 | 38,35 | -0,01% | - |
| 11.08.2026 | 38,35 | 38,35 | 38,35 | 38,35 | 1,81% | 42,00 |
| 10.08.2026 | 38,77 | 38,77 | 37,67 | 37,67 | -4,92% | 114,00 |
| 07.08.2026 | 39,12 | 39,62 | 39,12 | 39,62 | 4,84% | 4,00 |
| 06.08.2026 | 37,79 | 37,79 | 37,79 | 37,79 | -2,35% | 1,00 |
| 05.08.2026 | 37,75 | 38,70 | 37,75 | 38,70 | 0,13% | 2,00 |
| 04.08.2026 | 38,00 | 38,65 | 36,96 | 38,65 | 2,44% | 2.134,00 |
| 03.08.2026 | 38,49 | 38,49 | 37,27 | 37,73 | -2,71% | 151,00 |
| 31.07.2026 | 39,21 | 39,21 | 38,66 | 38,78 | -4,36% | 22,00 |
| 30.07.2026 | 39,11 | 40,55 | 38,54 | 40,55 | 4,56% | 40,00 |
| 29.07.2026 | 39,57 | 40,24 | 38,73 | 38,78 | 0,99% | - |
| 28.07.2026 | 39,56 | 39,56 | 38,40 | 38,40 | -1,46% | 210,00 |
| 27.07.2026 | 39,43 | 39,43 | 38,97 | 38,97 | 3,12% | 85,00 |
| 24.07.2026 | 37,31 | 37,79 | 36,80 | 37,79 | 0,77% | 777,00 |
| 23.07.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -0,03% | 2,00 |
| 22.07.2026 | 37,45 | 37,51 | 37,45 | 37,51 | -1,13% | 69,00 |
| 21.07.2026 | 37,97 | 37,97 | 37,04 | 37,94 | 3,58% | 74,00 |
| 20.07.2026 | 36,63 | 36,63 | 36,63 | 36,63 | 0,58% | 1,00 |
| 17.07.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 1,65% | 11,00 |
| 16.07.2026 | 35,83 | 35,83 | 35,83 | 35,83 | -0,22% | 1,00 |
| 15.07.2026 | 35,90 | 36,18 | 35,90 | 35,91 | -1,62% | 704,00 |
| 14.07.2026 | 36,51 | 37,58 | 36,50 | 36,50 | 3,89% | 1.479,00 |
| 13.07.2026 | 35,15 | 35,37 | 34,95 | 35,14 | -0,41% | - |
| 10.07.2026 | 35,24 | 35,32 | 35,01 | 35,28 | -3,92% | - |
| 09.07.2026 | 36,72 | 36,72 | 36,72 | 36,72 | 3,00% | 95,00 |
| 08.07.2026 | 35,65 | 35,65 | 35,65 | 35,65 | -0,81% | 1,00 |
| 07.07.2026 | 36,14 | 36,14 | 35,94 | 35,94 | -0,42% | 14,00 |
| 06.07.2026 | 36,18 | 36,18 | 36,09 | 36,09 | -0,77% | 8,00 |
| 03.07.2026 | 36,37 | 36,37 | 36,37 | 36,37 | 4,75% | 1,00 |
| 02.07.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 1,61% | 1,00 |
| 01.07.2026 | 34,12 | 34,23 | 33,77 | 34,17 | 1,73% | 329,00 |
| 30.06.2026 | 33,76 | 33,87 | 33,53 | 33,59 | -2,86% | - |
| 29.06.2026 | 34,28 | 34,58 | 34,28 | 34,58 | 3,32% | 117,00 |
| 26.06.2026 | 32,78 | 33,47 | 32,70 | 33,47 | 1,55% | 5,00 |
| 25.06.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -0,33% | 152,00 |
| 24.06.2026 | 34,01 | 34,01 | 33,07 | 33,07 | -3,56% | 5,00 |
| 23.06.2026 | 34,73 | 34,73 | 33,34 | 34,29 | -2,56% | 177,00 |
| 22.06.2026 | 34,39 | 35,19 | 34,39 | 35,19 | 1,43% | 16,00 |
| 19.06.2026 | 34,24 | 34,72 | 34,20 | 34,70 | -0,42% | - |
| 18.06.2026 | 34,45 | 34,89 | 34,38 | 34,84 | 5,03% | - |
| 17.06.2026 | 33,69 | 33,80 | 33,17 | 33,17 | -1,07% | 96,00 |
| 16.06.2026 | 33,63 | 33,92 | 33,48 | 33,53 | 1,88% | - |
| 15.06.2026 | 33,78 | 33,78 | 32,91 | 32,91 | -2,43% | 4,00 |
| 12.06.2026 | 33,22 | 34,04 | 33,22 | 33,73 | 1,50% | 14,00 |
| 11.06.2026 | 33,19 | 33,23 | 33,19 | 33,23 | -0,92% | 149,00 |
| 10.06.2026 | 32,68 | 33,54 | 32,33 | 33,54 | 2,66% | 34,00 |
| 09.06.2026 | 33,23 | 34,04 | 32,67 | 32,67 | -0,18% | 120,00 |
| 08.06.2026 | 32,99 | 33,63 | 32,21 | 32,73 | 5,38% | 35,00 |
| 05.06.2026 | 31,06 | 31,06 | 31,06 | 31,06 | 0,02% | 150,00 |
| 04.06.2026 | 31,12 | 31,50 | 30,76 | 31,06 | -1,83% | - |
| 03.06.2026 | 32,02 | 32,06 | 31,57 | 31,64 | 0,11% | - |
| 02.06.2026 | 31,38 | 31,84 | 31,38 | 31,60 | -0,06% | 5,00 |
| 01.06.2026 | 32,19 | 32,19 | 31,33 | 31,62 | -0,66% | 10,00 |
| 29.05.2026 | 31,83 | 31,83 | 31,83 | 31,83 | 0,79% | 158,00 |
| 28.05.2026 | 31,58 | 31,58 | 31,58 | 31,58 | -2,26% | 7,00 |
| 27.05.2026 | 31,58 | 32,39 | 31,58 | 32,31 | 4,60% | 9,00 |
| 26.05.2026 | 30,72 | 31,74 | 30,72 | 30,89 | 1,48% | 109,00 |
| 25.05.2026 | 29,92 | 30,87 | 29,92 | 30,44 | 0,66% | 642,00 |
| 22.05.2026 | 31,05 | 31,14 | 30,24 | 30,24 | -2,39% | 161,00 |
| 21.05.2026 | 30,83 | 30,98 | 29,92 | 30,98 | -9,47% | 653,00 |
| 20.05.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -0,78% | 6,00 |
| 19.05.2026 | 34,49 | 34,49 | 34,49 | 34,49 | 3,48% | 1,00 |
| 18.05.2026 | 33,23 | 33,33 | 33,23 | 33,33 | -1,07% | 188,00 |
| 15.05.2026 | 33,79 | 33,79 | 32,87 | 33,69 | 4,08% | 6,00 |
| 14.05.2026 | 32,44 | 32,57 | 32,25 | 32,37 | -0,68% | - |
| 13.05.2026 | 32,59 | 32,59 | 32,59 | 32,59 | 3,25% | 600,00 |
| 12.05.2026 | 32,06 | 32,10 | 31,37 | 31,57 | -0,24% | - |
| 11.05.2026 | 31,64 | 31,64 | 31,64 | 31,64 | 1,87% | 30,00 |
| 08.05.2026 | 30,89 | 31,06 | 30,89 | 31,06 | -2,76% | 88,00 |
| 07.05.2026 | 32,40 | 32,40 | 31,94 | 31,94 | 1,12% | 6,00 |
| 06.05.2026 | 31,59 | 31,71 | 31,57 | 31,59 | 1,43% | - |
| 05.05.2026 | 31,78 | 31,78 | 31,14 | 31,14 | -1,95% | 203,00 |
| 04.05.2026 | 31,51 | 31,76 | 31,50 | 31,76 | -0,31% | 73,00 |
| 30.04.2026 | 30,76 | 31,89 | 30,71 | 31,86 | 5,22% | - |
| 29.04.2026 | 30,37 | 30,41 | 30,28 | 30,28 | -0,02% | - |
| 28.04.2026 | 30,89 | 31,02 | 30,27 | 30,29 | -0,33% | - |
| 27.04.2026 | 30,43 | 30,46 | 30,02 | 30,39 | -3,48% | - |
| 24.04.2026 | 31,00 | 31,48 | 31,00 | 31,48 | -0,47% | 496,00 |
| 23.04.2026 | 31,63 | 31,63 | 31,63 | 31,63 | 1,74% | 1,00 |
| 22.04.2026 | 31,21 | 31,26 | 31,00 | 31,09 | 0,94% | - |
| 21.04.2026 | 31,06 | 31,06 | 30,80 | 30,80 | -2,53% | 114,00 |
| 20.04.2026 | 31,54 | 31,60 | 31,36 | 31,60 | -1,53% | - |
| 17.04.2026 | 31,50 | 32,31 | 31,29 | 32,09 | 1,89% | - |