18,100€
-5,73%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -1,56% | 41,00 |
| 03.04.2025 | 19,90 | 19,90 | 19,20 | 19,20 | -4,95% | 223,00 |
| 02.04.2025 | 20,20 | 20,20 | 20,15 | 20,20 | -1,94% | - |
| 01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 2,00 |
| 31.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 244,00 |
| 28.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 150,00 |
| 27.03.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -2,29% | - |
| 26.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 91,00 |
| 25.03.2025 | 21,40 | 21,60 | 21,40 | 21,50 | -1,38% | - |
| 24.03.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 145,00 |
| 21.03.2025 | 21,50 | 21,60 | 21,40 | 21,60 | -1,82% | - |
| 20.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 145,00 |
| 19.03.2025 | 21,50 | 21,80 | 21,40 | 21,80 | 2,35% | - |
| 18.03.2025 | 21,20 | 21,40 | 21,20 | 21,30 | 1,43% | - |
| 17.03.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,96% | 4,00 |
| 14.03.2025 | 20,60 | 20,80 | 20,50 | 20,80 | 1,96% | - |
| 13.03.2025 | 20,40 | 20,60 | 20,20 | 20,40 | 0,99% | - |
| 12.03.2025 | 20,40 | 20,60 | 20,10 | 20,20 | -0,98% | - |
| 11.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 50,00 |
| 10.03.2025 | 21,00 | 21,00 | 20,70 | 20,70 | -3,27% | - |
| 07.03.2025 | 20,90 | 21,40 | 20,80 | 21,40 | 2,88% | 12,00 |
| 06.03.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 05.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 288,00 |
| 04.03.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -4,67% | - |
| 03.03.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | 181,00 |
| 28.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 12,00 |
| 27.02.2025 | 21,10 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 26.02.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 25.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 1,00 |
| 24.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 215,00 |
| 21.02.2025 | 20,60 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 20.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 19.02.2025 | 20,60 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 18.02.2025 | 20,70 | 20,80 | 20,60 | 20,80 | -0,95% | - |
| 17.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 253,00 |
| 14.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 13.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 12.02.2025 | 20,60 | 20,90 | 20,40 | 20,80 | -1,89% | - |
| 11.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 70,00 |
| 10.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 200,00 |
| 07.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 9,00 |
| 06.02.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 05.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 340,00 |
| 04.02.2025 | 20,60 | 20,80 | 20,40 | 20,80 | 4,00% | - |
| 03.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 2,00 |
| 31.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 200,00 |
| 30.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,78% | 50,00 |
| 29.01.2025 | 19,60 | 19,75 | 19,60 | 19,65 | 1,29% | - |
| 28.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,27% | 172,00 |
| 27.01.2025 | 19,60 | 19,75 | 19,60 | 19,65 | 2,88% | - |
| 24.01.2025 | 19,60 | 19,60 | 19,10 | 19,10 | -1,55% | 180,00 |
| 23.01.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -0,51% | 96,00 |
| 22.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 26,00 |
| 21.01.2025 | 19,80 | 19,80 | 19,50 | 19,50 | 0,26% | 112,00 |
| 20.01.2025 | 19,55 | 19,75 | 19,45 | 19,45 | 0,00% | - |
| 17.01.2025 | 19,55 | 19,55 | 19,45 | 19,45 | 0,00% | - |
| 16.01.2025 | 19,35 | 19,45 | 19,35 | 19,45 | -0,26% | - |
| 15.01.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 1,83% | 85,00 |
| 14.01.2025 | 19,25 | 19,30 | 19,15 | 19,15 | -3,04% | - |
| 13.01.2025 | 19,60 | 19,80 | 19,50 | 19,75 | 1,54% | - |
| 10.01.2025 | 19,30 | 19,45 | 19,25 | 19,45 | 1,04% | - |
| 09.01.2025 | 19,25 | 19,35 | 19,25 | 19,25 | -1,53% | - |
| 08.01.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,76% | - |
| 07.01.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 1,02% | 29,00 |
| 06.01.2025 | 19,75 | 19,75 | 19,60 | 19,70 | -1,50% | - |
| 03.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 10,00 |
| 02.01.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -1,01% | 3,00 |
| 30.12.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 2,58% | 109,00 |
| 27.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | 45,00 |
| 23.12.2024 | 18,50 | 18,80 | 18,50 | 18,80 | 1,90% | 324,00 |
| 20.12.2024 | 18,65 | 18,70 | 18,45 | 18,45 | -1,86% | - |
| 19.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | 107,00 |
| 18.12.2024 | 18,80 | 18,95 | 18,75 | 18,95 | 1,88% | - |
| 17.12.2024 | 18,60 | 18,60 | 18,50 | 18,60 | -2,62% | 1.800,00 |
| 16.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,29% | 3,00 |
| 13.12.2024 | 19,30 | 19,45 | 19,25 | 19,35 | 0,26% | - |
| 12.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | 66,00 |
| 11.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,27% | 101,00 |
| 10.12.2024 | 19,70 | 19,75 | 19,65 | 19,65 | 4,52% | - |
| 09.12.2024 | 19,30 | 19,30 | 18,80 | 18,80 | -2,84% | 11,00 |
| 06.12.2024 | 19,35 | 19,35 | 19,15 | 19,35 | -1,28% | - |
| 05.12.2024 | 19,20 | 19,60 | 19,20 | 19,60 | -1,01% | 184,00 |
| 04.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 150,00 |
| 03.12.2024 | 19,50 | 19,90 | 19,50 | 19,90 | 0,51% | 211,00 |
| 02.12.2024 | 19,30 | 19,80 | 19,30 | 19,80 | 4,21% | 455,00 |
| 29.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | 256,00 |
| 28.11.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 1,64% | 300,00 |
| 27.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,92% | 50,00 |
| 26.11.2024 | 19,15 | 19,15 | 18,65 | 18,85 | -2,84% | - |
| 25.11.2024 | 18,90 | 19,40 | 18,90 | 19,40 | 2,11% | 10,00 |
| 22.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 265,00 |
| 21.11.2024 | 18,70 | 18,85 | 18,65 | 18,85 | 0,00% | - |
| 20.11.2024 | 18,75 | 18,90 | 18,75 | 18,85 | -0,53% | - |
| 19.11.2024 | 18,95 | 19,25 | 18,95 | 18,95 | 0,53% | - |
| 18.11.2024 | 18,95 | 19,15 | 18,85 | 18,85 | -0,79% | - |
| 15.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | 3,00 |
| 14.11.2024 | 19,05 | 19,10 | 18,95 | 19,05 | 0,26% | - |
| 13.11.2024 | 18,95 | 19,05 | 18,85 | 19,00 | -0,26% | - |
| 12.11.2024 | 19,25 | 19,25 | 19,05 | 19,05 | -1,04% | - |
| 11.11.2024 | 19,20 | 19,30 | 19,20 | 19,25 | -0,52% | - |