22,300€
0,45%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | - |
| 15.10.2025 | 22,60 | 22,80 | 22,20 | 22,20 | 0,00% | 493,00 |
| 14.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 225,00 |
| 13.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 128,00 |
| 10.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 818,00 |
| 09.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 31,00 |
| 08.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 90,00 |
| 07.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | 4,00 |
| 06.10.2025 | 22,60 | 22,80 | 22,40 | 22,40 | -0,88% | 341,00 |
| 03.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 45,00 |
| 02.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 687,00 |
| 01.10.2025 | 22,60 | 23,20 | 22,00 | 22,60 | 0,89% | 5.852,00 |
| 30.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 100,00 |
| 29.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 210,00 |
| 26.09.2025 | 22,80 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 25.09.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 290,00 |
| 24.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | 100,00 |
| 23.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 65,00 |
| 22.09.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 3,51% | 237,00 |
| 19.09.2025 | 22,80 | 22,90 | 22,70 | 22,80 | -0,44% | - |
| 18.09.2025 | 22,90 | 23,00 | 22,80 | 22,90 | -1,29% | - |
| 17.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 175,00 |
| 16.09.2025 | 23,10 | 23,20 | 23,00 | 23,20 | 1,75% | - |
| 15.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | 53,00 |
| 11.09.2025 | 23,00 | 23,40 | 23,00 | 23,30 | 0,87% | - |
| 10.09.2025 | 23,40 | 23,40 | 23,00 | 23,10 | -0,43% | 25,00 |
| 08.09.2025 | 23,20 | 23,40 | 23,10 | 23,20 | 0,43% | 4,00 |
| 05.09.2025 | 23,20 | 23,30 | 23,00 | 23,10 | -0,43% | - |
| 04.09.2025 | 23,10 | 23,30 | 23,00 | 23,20 | 1,75% | - |
| 03.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 1,00 |
| 02.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 6,00 |
| 01.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 49,00 |
| 29.08.2025 | 22,80 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 28.08.2025 | 22,80 | 22,80 | 22,60 | 22,70 | 0,44% | - |
| 27.08.2025 | 22,50 | 22,60 | 22,40 | 22,60 | -0,88% | - |
| 26.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 43,00 |
| 25.08.2025 | 22,60 | 22,60 | 22,40 | 22,50 | -1,75% | - |
| 22.08.2025 | 22,30 | 23,00 | 22,30 | 22,90 | 3,15% | - |
| 21.08.2025 | 22,30 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 20.08.2025 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 19.08.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 2,75% | - |
| 18.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 15.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 11,00 |
| 14.08.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -2,24% | 164,00 |
| 13.08.2025 | 22,00 | 22,30 | 22,00 | 22,30 | 1,36% | - |
| 12.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 1,00 |
| 11.08.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | 102,00 |
| 08.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 222,00 |
| 07.08.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 5,00 |
| 06.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,29% | 317,00 |
| 05.08.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,47% | - |
| 04.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 50,00 |
| 01.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,38% | 11,00 |
| 31.07.2025 | 21,20 | 21,20 | 20,60 | 20,70 | -0,48% | - |
| 30.07.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -2,80% | - |
| 29.07.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 75,00 |
| 28.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 100,00 |
| 25.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 200,00 |
| 24.07.2025 | 21,90 | 21,90 | 21,40 | 21,60 | 0,93% | - |
| 23.07.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | 2,00 |
| 22.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | 70,00 |
| 21.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 18.07.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 17.07.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 16.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 100,00 |
| 15.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 4,00 |
| 14.07.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 2,88% | - |
| 11.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 60,00 |
| 10.07.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -1,89% | 645,00 |
| 09.07.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 08.07.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 1,96% | - |
| 07.07.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -3,77% | 84,00 |
| 04.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 03.07.2025 | 21,20 | 21,40 | 21,20 | 21,30 | 0,47% | - |
| 02.07.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 01.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 21,00 |
| 30.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 9,00 |
| 27.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 50,00 |
| 26.06.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 55,00 |
| 25.06.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 252,00 |
| 24.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 240,00 |
| 23.06.2025 | 20,40 | 20,80 | 20,40 | 20,80 | -0,95% | - |
| 20.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 250,00 |
| 19.06.2025 | 21,00 | 21,10 | 20,80 | 20,80 | -1,89% | - |
| 18.06.2025 | 21,20 | 21,30 | 21,10 | 21,20 | 0,95% | - |
| 17.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 20,00 |
| 16.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 3,00 |
| 13.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 20,00 |
| 12.06.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 11.06.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -3,70% | 46,00 |
| 10.06.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 467,00 |
| 09.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 9,00 |
| 06.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 3,00 |
| 05.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 200,00 |
| 04.06.2025 | 21,40 | 21,50 | 21,40 | 21,40 | -0,47% | - |
| 03.06.2025 | 21,40 | 21,60 | 21,40 | 21,50 | -1,38% | - |
| 02.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 2,00 |
| 30.05.2025 | 21,80 | 22,00 | 21,70 | 21,90 | 1,39% | - |
| 29.05.2025 | 21,70 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 28.05.2025 | 21,70 | 21,80 | 21,50 | 21,60 | -1,82% | - |