19,050€
1,87%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 19,00 | 19,05 | 18,95 | 19,05 | 1,87% | - |
04.11.2024 | 18,80 | 18,80 | 18,60 | 18,70 | 1,08% | - |
01.11.2024 | 19,00 | 19,00 | 18,50 | 18,50 | -2,37% | 12,00 |
31.10.2024 | 19,05 | 19,05 | 18,85 | 18,95 | -1,30% | - |
30.10.2024 | 19,35 | 19,35 | 19,15 | 19,20 | -2,78% | - |
29.10.2024 | 19,95 | 19,95 | 19,75 | 19,75 | 0,00% | - |
28.10.2024 | 19,75 | 19,80 | 19,65 | 19,75 | 1,02% | - |
25.10.2024 | 19,65 | 19,65 | 19,55 | 19,55 | -1,01% | - |
24.10.2024 | 19,75 | 19,80 | 19,75 | 19,75 | -1,25% | - |
23.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 2,00 |
22.10.2024 | 20,20 | 20,40 | 20,15 | 20,30 | -2,40% | - |
21.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 280,00 |
18.10.2024 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | - |
17.10.2024 | 20,60 | 20,70 | 20,50 | 20,60 | -0,48% | - |
16.10.2024 | 20,60 | 20,70 | 20,30 | 20,70 | -0,48% | - |
15.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 3,00 |
14.10.2024 | 20,90 | 20,90 | 20,70 | 20,70 | -0,48% | - |
11.10.2024 | 20,70 | 20,80 | 20,60 | 20,80 | 0,00% | - |
10.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
09.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 100,00 |
08.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 40,00 |
07.10.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | 10,00 |
04.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 100,00 |
03.10.2024 | 21,30 | 21,40 | 21,20 | 21,20 | -0,93% | - |
02.10.2024 | 21,70 | 21,70 | 21,40 | 21,40 | -0,93% | - |
01.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 2,00 |
30.09.2024 | 21,20 | 21,20 | 20,90 | 21,00 | 0,00% | - |
27.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 200,00 |
26.09.2024 | 21,00 | 21,20 | 21,00 | 21,10 | 1,44% | - |
25.09.2024 | 20,90 | 20,90 | 20,80 | 20,80 | -0,95% | - |
24.09.2024 | 21,00 | 21,00 | 20,80 | 21,00 | 0,96% | - |
23.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 1,00 |
20.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 50,00 |
19.09.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 1,97% | - |
18.09.2024 | 20,50 | 20,60 | 20,30 | 20,30 | 0,74% | - |
17.09.2024 | 20,20 | 20,40 | 20,15 | 20,15 | -2,18% | - |
16.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 3,00 |
13.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 143,00 |
12.09.2024 | 20,50 | 20,60 | 20,40 | 20,60 | 1,98% | - |
11.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | 492,00 |
10.09.2024 | 20,60 | 20,70 | 20,50 | 20,70 | 0,49% | - |
09.09.2024 | 21,00 | 21,00 | 20,60 | 20,60 | 0,00% | 109,00 |
06.09.2024 | 20,70 | 20,80 | 20,60 | 20,60 | -0,96% | - |
05.09.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | - |
04.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 160,00 |
03.09.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
02.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 81,00 |
30.08.2024 | 21,70 | 21,70 | 21,50 | 21,60 | 0,93% | - |
29.08.2024 | 21,30 | 21,50 | 21,20 | 21,40 | 1,42% | - |
28.08.2024 | 21,20 | 21,20 | 21,00 | 21,10 | 0,48% | - |
27.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 236,00 |
26.08.2024 | 20,90 | 20,90 | 20,60 | 20,70 | -2,36% | - |
23.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 1,00 |
22.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 13,00 |
21.08.2024 | 21,20 | 21,20 | 21,00 | 21,20 | -0,93% | - |
20.08.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
19.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 26,00 |
16.08.2024 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | - |
15.08.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 246,00 |
14.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 2,23% | 170,00 |
13.08.2024 | 19,95 | 20,15 | 19,95 | 20,15 | 2,81% | - |
12.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | 155,00 |
09.08.2024 | 19,50 | 19,60 | 19,45 | 19,55 | -0,76% | - |
08.08.2024 | 19,55 | 19,70 | 19,45 | 19,70 | -2,48% | - |
07.08.2024 | 20,00 | 20,20 | 19,50 | 20,20 | 6,88% | 51,00 |
06.08.2024 | 18,90 | 18,90 | 18,80 | 18,90 | 5,59% | 358,00 |
05.08.2024 | 17,60 | 18,10 | 17,60 | 17,90 | -11,39% | 760,00 |
02.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -6,48% | 500,00 |
01.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 2,00 |
31.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 230,00 |
30.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,93% | 1,00 |
29.07.2024 | 22,40 | 22,40 | 22,30 | 22,30 | -0,45% | - |
26.07.2024 | 22,20 | 22,40 | 22,10 | 22,40 | 1,82% | - |
25.07.2024 | 22,10 | 22,20 | 21,90 | 22,00 | 0,92% | - |
24.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | 24,00 |
23.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | 1,00 |
22.07.2024 | 22,00 | 22,20 | 22,00 | 22,10 | -0,45% | - |
19.07.2024 | 22,30 | 22,40 | 22,10 | 22,20 | -0,89% | - |
18.07.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -3,45% | - |
17.07.2024 | 22,90 | 23,20 | 22,90 | 23,20 | 1,31% | - |
16.07.2024 | 22,60 | 22,90 | 22,60 | 22,90 | 1,33% | - |
15.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 83,00 |
12.07.2024 | 22,40 | 22,70 | 22,30 | 22,50 | -0,44% | - |
11.07.2024 | 22,20 | 22,70 | 22,20 | 22,60 | 1,35% | - |
10.07.2024 | 22,20 | 22,60 | 22,20 | 22,30 | 0,45% | - |
09.07.2024 | 22,30 | 22,30 | 22,20 | 22,20 | -1,77% | - |
08.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 208,00 |
05.07.2024 | 22,60 | 22,70 | 22,50 | 22,60 | -2,16% | - |
04.07.2024 | 23,10 | 23,20 | 23,10 | 23,10 | 0,87% | - |
03.07.2024 | 22,90 | 22,90 | 22,80 | 22,90 | -0,87% | - |
02.07.2024 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | - |
01.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 2,00 |
28.06.2024 | 22,70 | 22,90 | 22,60 | 22,60 | 0,00% | - |
27.06.2024 | 22,60 | 22,70 | 22,50 | 22,60 | -0,44% | - |
26.06.2024 | 22,70 | 22,70 | 22,50 | 22,70 | 0,00% | - |
25.06.2024 | 22,80 | 22,90 | 22,70 | 22,70 | 1,34% | - |
24.06.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -0,44% | 118,00 |
21.06.2024 | 22,40 | 22,50 | 22,40 | 22,50 | 0,00% | - |
20.06.2024 | 22,50 | 22,60 | 22,40 | 22,50 | 0,00% | - |
19.06.2024 | 22,50 | 22,60 | 22,50 | 22,50 | -1,32% | - |