36,345€
1,95%
Echtzeit-Aktienkurs Sompo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sompo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,67 | 36,72 | 35,54 | 36,27 | 1,73% | 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% | - |
| 16.04.2026 | 31,90 | 31,91 | 31,41 | 31,50 | 2,09% | - |
| 15.04.2026 | 31,31 | 31,68 | 30,85 | 30,85 | -1,94% | 239,00 |
| 14.04.2026 | 31,46 | 31,46 | 31,46 | 31,46 | -1,89% | 289,00 |
| 13.04.2026 | 31,64 | 32,11 | 31,58 | 32,07 | -1,88% | - |
| 10.04.2026 | 31,70 | 32,68 | 31,70 | 32,68 | 0,43% | 52,00 |
| 09.04.2026 | 32,42 | 32,68 | 32,04 | 32,54 | -3,44% | - |
| 08.04.2026 | 33,41 | 33,97 | 33,33 | 33,70 | 1,29% | - |
| 07.04.2026 | 33,32 | 33,32 | 33,27 | 33,27 | -0,09% | 4,00 |
| 02.04.2026 | 33,10 | 33,50 | 32,70 | 33,30 | -3,20% | - |
| 01.04.2026 | 34,40 | 34,40 | 33,60 | 34,40 | 4,56% | 62,00 |
| 31.03.2026 | 33,10 | 33,20 | 32,70 | 32,90 | 2,49% | - |
| 30.03.2026 | 32,40 | 32,70 | 32,00 | 32,10 | -2,13% | - |
| 27.03.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | 194,00 |
| 26.03.2026 | 32,40 | 32,80 | 32,40 | 32,80 | -0,61% | 1.156,00 |
| 25.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | 10,00 |
| 24.03.2026 | 31,60 | 31,70 | 31,30 | 31,40 | 1,95% | - |
| 23.03.2026 | 30,40 | 32,00 | 30,40 | 30,80 | -2,53% | 103,00 |
| 20.03.2026 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | - |
| 19.03.2026 | 31,90 | 31,90 | 31,50 | 31,60 | -3,66% | - |
| 18.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,82% | 100,00 |
| 17.03.2026 | 31,80 | 32,10 | 31,50 | 31,90 | -0,93% | - |
| 16.03.2026 | 32,00 | 32,40 | 31,60 | 32,20 | 3,21% | 788,00 |
| 13.03.2026 | 31,80 | 31,80 | 31,20 | 31,20 | -0,64% | 433,00 |
| 12.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 700,00 |
| 11.03.2026 | 32,20 | 32,20 | 31,60 | 31,60 | -2,47% | 36,00 |
| 10.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 1,00 |
| 09.03.2026 | 31,40 | 32,00 | 31,40 | 32,00 | -1,84% | 165,00 |
| 06.03.2026 | 33,00 | 33,00 | 32,40 | 32,60 | 0,93% | 259,00 |
| 05.03.2026 | 32,80 | 33,10 | 32,30 | 32,30 | 2,87% | - |
| 04.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 90,00 |
| 03.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | 2,00 |
| 02.03.2026 | 33,00 | 33,00 | 32,40 | 32,40 | -4,71% | 4,00 |
| 27.02.2026 | 34,20 | 34,20 | 34,00 | 34,00 | 1,80% | 33,00 |
| 26.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 5,00 |
| 25.02.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | 140,00 |
| 24.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 7,00 |
| 23.02.2026 | 32,80 | 32,80 | 32,20 | 32,20 | -0,92% | 43,00 |
| 20.02.2026 | 32,30 | 32,50 | 32,10 | 32,50 | 0,62% | - |
| 19.02.2026 | 32,40 | 32,50 | 32,20 | 32,30 | -1,82% | - |
| 18.02.2026 | 32,80 | 33,00 | 32,70 | 32,90 | 1,86% | - |
| 17.02.2026 | 32,50 | 32,70 | 32,30 | 32,30 | -2,12% | - |