21,500€
-0,46%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 157,00 |
| 26.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 66,00 |
| 23.05.2025 | 21,50 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 22.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 70,00 |
| 21.05.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 418,00 |
| 20.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 24,00 |
| 19.05.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -2,68% | 51,00 |
| 16.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 50,00 |
| 15.05.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 3,00 |
| 14.05.2025 | 21,90 | 22,10 | 21,90 | 22,00 | 0,92% | - |
| 13.05.2025 | 21,90 | 22,00 | 21,80 | 21,80 | -1,36% | - |
| 12.05.2025 | 21,80 | 22,20 | 21,80 | 22,10 | 3,27% | - |
| 09.05.2025 | 21,80 | 21,80 | 21,40 | 21,40 | 0,94% | 55,00 |
| 08.05.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -1,85% | - |
| 07.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 10,00 |
| 06.05.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 05.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 02.05.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | 27,00 |
| 30.04.2025 | 20,80 | 21,00 | 20,40 | 21,00 | 0,48% | - |
| 29.04.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 2,45% | - |
| 28.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 3,00 |
| 25.04.2025 | 20,40 | 20,40 | 20,00 | 20,20 | 1,51% | - |
| 24.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | 49,00 |
| 23.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 1,00 |
| 22.04.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 4,62% | 90,00 |
| 17.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | 52,00 |
| 16.04.2025 | 19,35 | 19,65 | 19,05 | 19,10 | -2,55% | - |
| 15.04.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 1,55% | 5,00 |
| 14.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 75,00 |
| 11.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,86% | 158,00 |
| 10.04.2025 | 19,40 | 19,65 | 18,35 | 18,85 | -3,08% | - |
| 09.04.2025 | 17,80 | 19,50 | 17,70 | 19,45 | 13,08% | - |
| 08.04.2025 | 17,60 | 17,60 | 17,20 | 17,20 | -1,71% | 462,00 |
| 07.04.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -7,41% | 298,00 |
| 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 |