31,665€
1,46%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 31,72 | 32,10 | 31,55 | 31,83 | 1,99% | 60,00 |
| 03.09.2026 | 31,21 | 31,21 | 31,21 | 31,21 | 0,06% | 160,00 |
| 02.09.2026 | 31,19 | 31,19 | 31,19 | 31,19 | -1,30% | 1,00 |
| 01.09.2026 | 30,78 | 31,80 | 30,73 | 31,60 | 3,00% | 503,00 |
| 31.08.2026 | 30,68 | 30,68 | 30,68 | 30,68 | 1,19% | 2,00 |
| 28.08.2026 | 30,38 | 30,45 | 30,26 | 30,32 | 1,02% | - |
| 27.08.2026 | 30,04 | 30,33 | 29,91 | 30,02 | 0,82% | - |
| 26.08.2026 | 29,89 | 30,76 | 29,77 | 29,77 | -2,81% | 67,00 |
| 25.08.2026 | 30,60 | 30,79 | 30,44 | 30,63 | -1,35% | - |
| 24.08.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 1,85% | 1,00 |
| 21.08.2026 | 30,17 | 30,54 | 30,16 | 30,49 | 1,35% | - |
| 20.08.2026 | 30,08 | 30,08 | 30,08 | 30,08 | 0,50% | 60,00 |
| 19.08.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -2,09% | 1,00 |
| 18.08.2026 | 30,53 | 30,69 | 30,46 | 30,57 | -0,29% | - |
| 17.08.2026 | 29,95 | 30,86 | 29,95 | 30,66 | 0,69% | 7,00 |
| 14.08.2026 | 30,45 | 30,45 | 30,45 | 30,45 | 0,89% | 43,00 |
| 13.08.2026 | 30,18 | 30,18 | 30,18 | 30,18 | -0,71% | 100,00 |
| 12.08.2026 | 30,39 | 30,57 | 30,32 | 30,40 | -3,05% | - |
| 11.08.2026 | 31,02 | 31,35 | 31,02 | 31,35 | 2,75% | 129,00 |
| 10.08.2026 | 30,51 | 30,51 | 30,51 | 30,51 | -2,93% | 15,00 |
| 07.08.2026 | 31,43 | 31,43 | 31,43 | 31,43 | 5,05% | 15,00 |
| 06.08.2026 | 30,85 | 30,85 | 29,92 | 29,92 | 0,96% | 12,00 |
| 05.08.2026 | 29,43 | 29,84 | 29,33 | 29,64 | 1,33% | - |
| 04.08.2026 | 28,81 | 29,35 | 28,74 | 29,25 | 2,69% | - |
| 03.08.2026 | 29,09 | 29,35 | 28,41 | 28,48 | -3,11% | 7,00 |
| 31.07.2026 | 29,11 | 29,58 | 28,92 | 29,40 | 1,33% | - |
| 30.07.2026 | 29,01 | 29,01 | 29,01 | 29,01 | 0,42% | 18,00 |
| 29.07.2026 | 28,89 | 28,89 | 28,89 | 28,89 | -1,20% | 100,00 |
| 28.07.2026 | 28,68 | 29,28 | 28,63 | 29,24 | -0,24% | - |
| 27.07.2026 | 29,03 | 29,39 | 29,01 | 29,31 | -0,61% | - |
| 24.07.2026 | 29,49 | 29,49 | 29,49 | 29,49 | -0,47% | 100,00 |
| 23.07.2026 | 29,75 | 29,75 | 28,86 | 29,63 | 1,96% | 12,00 |
| 22.07.2026 | 29,02 | 29,23 | 28,89 | 29,06 | 0,38% | - |
| 21.07.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 7,58% | 6,00 |
| 17.07.2026 | 26,90 | 27,69 | 26,90 | 26,91 | -5,01% | 8,00 |
| 16.07.2026 | 28,33 | 28,33 | 28,33 | 28,33 | -1,19% | 1,00 |
| 15.07.2026 | 28,12 | 28,67 | 28,12 | 28,67 | 4,01% | 2,00 |
| 14.07.2026 | 27,60 | 27,77 | 27,50 | 27,57 | -0,16% | - |
| 13.07.2026 | 27,71 | 27,74 | 27,61 | 27,61 | 1,58% | 53,00 |
| 10.07.2026 | 27,18 | 27,18 | 27,18 | 27,18 | -2,35% | 15,00 |
| 09.07.2026 | 27,67 | 27,84 | 27,61 | 27,84 | 0,32% | - |
| 08.07.2026 | 28,19 | 28,22 | 27,62 | 27,75 | -1,42% | - |
| 07.07.2026 | 28,49 | 28,49 | 28,10 | 28,15 | -0,65% | - |
| 06.07.2026 | 28,33 | 28,33 | 28,33 | 28,33 | -1,19% | 1,00 |
| 03.07.2026 | 27,98 | 28,67 | 27,98 | 28,67 | 0,67% | 114,00 |
| 02.07.2026 | 28,23 | 28,49 | 28,06 | 28,48 | 1,03% | - |
| 01.07.2026 | 28,16 | 28,19 | 28,16 | 28,19 | 0,99% | 3,00 |
| 30.06.2026 | 28,09 | 28,13 | 27,84 | 27,92 | -1,57% | - |
| 29.06.2026 | 28,29 | 28,45 | 28,23 | 28,36 | -1,39% | - |
| 26.06.2026 | 28,65 | 29,00 | 28,48 | 28,76 | -0,03% | - |
| 25.06.2026 | 28,69 | 28,94 | 28,49 | 28,77 | 0,61% | - |
| 24.06.2026 | 28,28 | 28,61 | 28,22 | 28,60 | -0,02% | - |
| 23.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,56% | 1,00 |
| 22.06.2026 | 29,03 | 29,03 | 28,16 | 28,16 | -1,62% | 149,00 |
| 19.06.2026 | 28,67 | 28,74 | 28,60 | 28,63 | -0,93% | - |
| 18.06.2026 | 29,10 | 29,14 | 28,87 | 28,90 | -0,53% | - |
| 17.06.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 1,72% | 5,00 |
| 16.06.2026 | 28,31 | 28,56 | 28,31 | 28,56 | -2,46% | 19,00 |
| 15.06.2026 | 29,12 | 29,28 | 28,13 | 29,28 | 6,47% | 166,00 |
| 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 |