19,350€
-0,77%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,35 | 19,35 | 19,25 | 19,35 | -0,77% | - |
| 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% | - |
| 08.11.2024 | 19,25 | 19,45 | 19,25 | 19,35 | -2,27% | - |
| 07.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 4,76% | 10,00 |
| 06.11.2024 | 19,40 | 19,40 | 18,90 | 18,90 | -0,79% | 170,00 |
| 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% | - |