33,000€
-0,60%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 42,00 |
| 10.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 235,00 |
| 07.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 2,00 |
| 06.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | 50,00 |
| 05.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 1,00 |
| 04.11.2025 | 23,40 | 23,40 | 23,20 | 23,40 | 0,00% | 1.038,00 |
| 03.11.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | 215,00 |
| 31.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 100,00 |
| 30.10.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 29.10.2025 | 23,60 | 23,80 | 23,20 | 23,40 | -2,50% | 849,00 |
| 28.10.2025 | 23,60 | 24,20 | 23,60 | 24,00 | -1,64% | 586,00 |
| 27.10.2025 | 24,40 | 24,80 | 24,40 | 24,40 | 1,67% | 1.154,00 |
| 24.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 26,00 |
| 23.10.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | 153,00 |
| 22.10.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 2,61% | 782,00 |
| 21.10.2025 | 23,20 | 23,40 | 23,00 | 23,00 | -1,71% | 2.426,00 |
| 20.10.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 4,46% | 1.004,00 |
| 17.10.2025 | 22,60 | 22,60 | 22,00 | 22,40 | 0,00% | 281,00 |
| 16.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 222,00 |
| 15.10.2025 | 22,60 | 22,80 | 22,20 | 22,20 | 0,00% | 493,00 |
| 14.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 225,00 |
| 13.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 128,00 |
| 10.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 818,00 |
| 09.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 31,00 |
| 08.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 90,00 |
| 07.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | 4,00 |
| 06.10.2025 | 22,60 | 22,80 | 22,40 | 22,40 | -0,88% | 341,00 |
| 03.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 45,00 |
| 02.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 687,00 |
| 01.10.2025 | 22,60 | 23,20 | 22,00 | 22,60 | 0,89% | 5.852,00 |
| 30.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 100,00 |
| 29.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 210,00 |
| 26.09.2025 | 22,80 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 25.09.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 290,00 |
| 24.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | 100,00 |
| 23.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 65,00 |
| 22.09.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 3,51% | 237,00 |
| 19.09.2025 | 22,80 | 22,90 | 22,70 | 22,80 | -0,44% | - |
| 18.09.2025 | 22,90 | 23,00 | 22,80 | 22,90 | -1,29% | - |
| 17.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 175,00 |
| 16.09.2025 | 23,10 | 23,20 | 23,00 | 23,20 | 1,75% | - |
| 15.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | 53,00 |
| 11.09.2025 | 23,00 | 23,40 | 23,00 | 23,30 | 0,87% | - |
| 10.09.2025 | 23,40 | 23,40 | 23,00 | 23,10 | -0,43% | 25,00 |