34,020€
0,07%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 34,08 | 34,55 | 33,87 | 33,95 | -0,15% | 3,00 |
| 10.04.2026 | 34,45 | 34,46 | 33,99 | 34,00 | -2,70% | - |
| 09.04.2026 | 34,57 | 35,35 | 34,57 | 34,94 | -3,64% | 234,00 |
| 08.04.2026 | 35,05 | 36,26 | 35,05 | 36,26 | 3,45% | 68,00 |
| 07.04.2026 | 35,36 | 35,36 | 35,05 | 35,05 | 3,70% | 68,00 |
| 02.04.2026 | 34,60 | 34,60 | 33,80 | 33,80 | -4,52% | 4,00 |
| 01.04.2026 | 35,40 | 35,40 | 34,40 | 35,40 | 5,36% | 65,00 |
| 31.03.2026 | 33,70 | 33,90 | 33,40 | 33,60 | -2,89% | - |
| 30.03.2026 | 34,40 | 34,60 | 34,40 | 34,60 | 1,76% | 32,00 |
| 27.03.2026 | 34,40 | 34,40 | 34,00 | 34,00 | 0,59% | 152,00 |
| 26.03.2026 | 34,20 | 34,20 | 33,80 | 33,80 | 0,00% | 1.533,00 |
| 25.03.2026 | 34,20 | 34,20 | 33,80 | 33,80 | 0,60% | 171,00 |
| 24.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 1,00 |
| 23.03.2026 | 32,00 | 33,60 | 32,00 | 32,80 | -1,20% | 287,00 |
| 20.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 1,00 |
| 19.03.2026 | 33,20 | 33,80 | 33,20 | 33,20 | -4,60% | 1.950,00 |
| 18.03.2026 | 35,40 | 35,40 | 34,60 | 34,80 | 4,19% | 6,00 |
| 17.03.2026 | 33,60 | 34,00 | 33,40 | 33,40 | -2,91% | 280,00 |
| 16.03.2026 | 35,20 | 35,40 | 34,40 | 34,40 | -2,82% | 204,00 |
| 13.03.2026 | 34,00 | 35,40 | 34,00 | 35,40 | 5,99% | 2.089,00 |
| 12.03.2026 | 34,00 | 34,00 | 33,40 | 33,40 | -2,91% | 50,00 |
| 11.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 90,00 |
| 10.03.2026 | 34,00 | 34,20 | 34,00 | 34,00 | 2,41% | 290,00 |
| 09.03.2026 | 32,00 | 33,20 | 31,80 | 33,20 | -4,32% | 474,00 |
| 06.03.2026 | 34,40 | 34,70 | 34,20 | 34,70 | -1,42% | - |
| 05.03.2026 | 35,20 | 35,20 | 34,80 | 35,20 | -1,12% | 252,00 |
| 04.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 494,00 |
| 03.03.2026 | 36,80 | 36,80 | 33,00 | 35,40 | -8,76% | 4.320,00 |
| 02.03.2026 | 38,20 | 38,80 | 38,20 | 38,80 | 1,57% | 3,00 |
| 27.02.2026 | 38,00 | 38,20 | 37,40 | 38,20 | 3,24% | 2.022,00 |
| 26.02.2026 | 36,80 | 37,00 | 36,80 | 37,00 | -2,12% | 500,00 |
| 25.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 38,00 |
| 24.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 60,00 |
| 23.02.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -2,14% | 107,00 |
| 20.02.2026 | 37,00 | 37,40 | 37,00 | 37,40 | -1,06% | 35,00 |
| 19.02.2026 | 38,00 | 38,40 | 37,60 | 37,80 | 0,53% | 519,00 |
| 18.02.2026 | 37,40 | 38,60 | 37,40 | 37,60 | 2,17% | 179,00 |
| 17.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | 110,00 |
| 16.02.2026 | 35,20 | 36,20 | 35,20 | 35,60 | 2,30% | 593,00 |
| 13.02.2026 | 35,40 | 35,40 | 34,80 | 34,80 | -1,97% | 101,00 |
| 12.02.2026 | 36,00 | 36,00 | 35,50 | 35,50 | 1,43% | - |
| 11.02.2026 | 35,00 | 35,20 | 34,80 | 35,00 | 0,00% | 1.250,00 |
| 10.02.2026 | 33,80 | 35,20 | 33,80 | 35,00 | 5,42% | 530,00 |
| 09.02.2026 | 33,00 | 33,20 | 32,40 | 33,20 | 0,00% | 92,00 |
| 06.02.2026 | 32,40 | 33,20 | 32,40 | 33,20 | 6,41% | 374,00 |
| 05.02.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | 748,00 |
| 04.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 100,00 |
| 03.02.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 141,00 |
| 02.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 14,00 |
| 30.01.2026 | 29,80 | 30,00 | 29,20 | 30,00 | -1,32% | 630,00 |
| 29.01.2026 | 30,20 | 31,00 | 30,20 | 30,40 | -0,98% | 166,00 |
| 28.01.2026 | 31,00 | 31,00 | 30,60 | 30,70 | -1,60% | - |
| 27.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 1,00 |
| 26.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 1,00 |
| 22.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 64,00 |
| 21.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 35,00 |
| 20.01.2026 | 31,60 | 31,60 | 31,00 | 31,00 | -7,19% | 364,00 |
| 19.01.2026 | 33,20 | 33,40 | 33,00 | 33,40 | 0,60% | 137,00 |
| 16.01.2026 | 32,60 | 33,20 | 32,60 | 33,20 | -0,60% | 872,00 |
| 15.01.2026 | 32,40 | 33,40 | 31,60 | 33,40 | 7,74% | 1.051,00 |
| 14.01.2026 | 31,60 | 31,60 | 31,00 | 31,00 | 1,31% | 24,00 |
| 13.01.2026 | 30,80 | 30,80 | 30,60 | 30,60 | 5,52% | 86,00 |
| 12.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 35,00 |
| 09.01.2026 | 29,00 | 29,40 | 28,60 | 29,40 | 0,00% | 134,00 |
| 08.01.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 5,00% | 18,00 |
| 07.01.2026 | 28,80 | 28,80 | 28,00 | 28,00 | 0,00% | 55,00 |
| 06.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 239,00 |
| 05.01.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 127,00 |
| 02.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | 2,00 |
| 30.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 64,00 |
| 29.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 13,00 |
| 23.12.2025 | 27,00 | 27,00 | 26,00 | 26,20 | -1,87% | 445,00 |
| 22.12.2025 | 26,50 | 26,90 | 26,50 | 26,70 | 2,69% | - |
| 19.12.2025 | 26,20 | 26,20 | 25,60 | 26,00 | -1,52% | 1.490,00 |
| 17.12.2025 | 26,60 | 26,80 | 26,20 | 26,40 | -2,22% | 423,00 |
| 16.12.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -2,88% | 138,00 |
| 15.12.2025 | 27,60 | 27,80 | 27,20 | 27,80 | 0,72% | 667,00 |
| 12.12.2025 | 27,80 | 27,80 | 27,20 | 27,60 | 1,47% | 77,00 |
| 11.12.2025 | 27,40 | 27,40 | 27,20 | 27,20 | 2,26% | 1.188,00 |
| 10.12.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | 469,00 |
| 09.12.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | 500,00 |
| 08.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 66,00 |
| 05.12.2025 | 26,10 | 26,20 | 25,90 | 26,20 | 0,77% | - |
| 04.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 42,00 |
| 03.12.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | 77,00 |
| 02.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 1,00 |
| 01.12.2025 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | 102,00 |
| 28.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 20,00 |
| 27.11.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 26.11.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | 289,00 |
| 25.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 16,00 |
| 24.11.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | 4,00 |
| 21.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,77% | 100,00 |
| 20.11.2025 | 24,10 | 24,30 | 23,90 | 23,90 | 2,14% | - |
| 19.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 1,00 |
| 18.11.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -6,45% | 295,00 |
| 17.11.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 81,00 |
| 14.11.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 4,17% | 47,00 |
| 13.11.2025 | 24,40 | 24,50 | 24,00 | 24,00 | -1,64% | - |
| 12.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 50,00 |