28,535€
3,76%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 28,69 | 29,12 | 27,93 | 28,42 | 3,35% | 126,00 |
| 12.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,58% | 1,00 |
| 11.06.2026 | 27,66 | 27,66 | 27,66 | 27,66 | -0,79% | 17,00 |
| 10.06.2026 | 27,06 | 27,88 | 27,06 | 27,88 | 1,11% | 3,00 |
| 09.06.2026 | 27,56 | 27,75 | 27,24 | 27,58 | 1,08% | - |
| 08.06.2026 | 27,28 | 27,28 | 27,28 | 27,28 | -2,66% | 25,00 |
| 05.06.2026 | 27,87 | 28,53 | 27,80 | 28,03 | 2,66% | - |
| 04.06.2026 | 28,11 | 28,11 | 27,30 | 27,30 | -2,71% | 146,00 |
| 03.06.2026 | 28,29 | 28,29 | 28,06 | 28,06 | 1,45% | 34,00 |
| 02.06.2026 | 27,66 | 27,66 | 27,66 | 27,66 | 0,07% | 50,00 |
| 01.06.2026 | 27,29 | 27,64 | 26,77 | 27,64 | -4,67% | 1.114,00 |
| 29.05.2026 | 29,35 | 29,35 | 28,94 | 29,00 | -0,29% | - |
| 28.05.2026 | 29,24 | 29,32 | 29,05 | 29,08 | -2,32% | - |
| 27.05.2026 | 29,78 | 29,82 | 29,46 | 29,77 | -0,13% | - |
| 26.05.2026 | 30,10 | 30,17 | 29,80 | 29,81 | -3,09% | - |
| 25.05.2026 | 30,76 | 30,76 | 30,76 | 30,76 | 2,60% | 1,00 |
| 22.05.2026 | 29,60 | 29,98 | 29,60 | 29,98 | 1,04% | 96,00 |
| 21.05.2026 | 30,01 | 30,01 | 29,67 | 29,67 | -1,13% | 236,00 |
| 20.05.2026 | 30,39 | 30,39 | 30,01 | 30,01 | -2,97% | 83,00 |
| 19.05.2026 | 30,93 | 30,93 | 30,93 | 30,93 | -0,83% | 8,00 |
| 18.05.2026 | 31,19 | 31,19 | 31,19 | 31,19 | -3,68% | 3,00 |
| 15.05.2026 | 32,56 | 32,56 | 32,38 | 32,38 | 0,78% | 7,00 |
| 14.05.2026 | 32,13 | 32,13 | 32,13 | 32,13 | 2,03% | 160,00 |
| 13.05.2026 | 32,47 | 32,47 | 31,49 | 31,49 | 0,67% | 160,00 |
| 12.05.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 2,36% | 1.000,00 |
| 11.05.2026 | 31,12 | 31,12 | 30,56 | 30,56 | 0,86% | 393,00 |
| 08.05.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -6,42% | 51,00 |
| 07.05.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -4,71% | 187,00 |
| 06.05.2026 | 33,98 | 33,98 | 33,98 | 33,98 | 0,53% | 10,00 |
| 05.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | 25,00 |
| 04.05.2026 | 34,00 | 34,00 | 33,50 | 33,50 | 3,88% | 54,00 |
| 30.04.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 2,74% | 60,00 |
| 29.04.2026 | 31,39 | 31,39 | 31,39 | 31,39 | -1,60% | 200,00 |
| 28.04.2026 | 31,97 | 32,24 | 31,55 | 31,90 | 3,91% | - |
| 27.04.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -3,00% | 60,00 |
| 24.04.2026 | 31,82 | 31,85 | 31,36 | 31,65 | 0,29% | - |
| 23.04.2026 | 31,52 | 31,69 | 31,29 | 31,56 | -0,05% | - |
| 22.04.2026 | 31,58 | 31,72 | 31,46 | 31,58 | -4,58% | - |
| 21.04.2026 | 33,09 | 33,09 | 33,09 | 33,09 | 1,85% | 4,00 |
| 20.04.2026 | 32,24 | 32,62 | 32,24 | 32,49 | 1,50% | - |
| 17.04.2026 | 32,01 | 32,01 | 32,01 | 32,01 | -2,73% | 39,00 |
| 16.04.2026 | 32,93 | 33,96 | 32,91 | 32,91 | 2,40% | 40,00 |
| 15.04.2026 | 33,25 | 33,30 | 32,14 | 32,14 | -5,39% | 35,00 |
| 14.04.2026 | 33,69 | 33,97 | 33,69 | 33,97 | -1,68% | 198,00 |
| 13.04.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 1,63% | 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 | 0,98% | 1,00 |
| 23.01.2026 | 30,20 | 30,60 | 30,20 | 30,50 | -2,87% | - |
| 22.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 64,00 |