13,200€
Echtzeit-Aktienkurs Sumitomo Rubber Ind. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Rubber Ind. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 13,45 | 13,45 | 13,20 | 13,20 | 5,60% | - |
| 09.12.2025 | 12,85 | 12,90 | 12,50 | 12,50 | 3,31% | - |
| 05.12.2025 | 12,30 | 12,35 | 12,10 | 12,10 | -4,35% | - |
| 04.12.2025 | 12,55 | 12,75 | 12,50 | 12,65 | 2,85% | - |
| 03.12.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 4,24% | - |
| 01.12.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 1,72% | - |
| 24.11.2025 | 11,85 | 11,85 | 11,60 | 11,60 | -2,11% | - |
| 21.11.2025 | 11,80 | 11,85 | 11,80 | 11,85 | 1,28% | - |
| 17.11.2025 | 11,90 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 14.11.2025 | 11,85 | 11,90 | 11,70 | 11,70 | 11,43% | 338,00 |
| 12.11.2025 | 10,75 | 10,75 | 10,50 | 10,50 | 0,00% | - |
| 11.11.2025 | 10,65 | 10,65 | 10,50 | 10,50 | 0,96% | - |
| 10.11.2025 | 10,60 | 10,65 | 10,40 | 10,40 | 1,96% | - |
| 05.11.2025 | 10,35 | 10,40 | 10,20 | 10,20 | 2,00% | - |
| 03.11.2025 | 10,15 | 10,25 | 10,00 | 10,00 | 0,00% | - |
| 30.10.2025 | 10,20 | 10,25 | 10,00 | 10,00 | -5,21% | - |
| 24.10.2025 | 10,45 | 10,55 | 10,45 | 10,55 | -1,40% | - |
| 22.10.2025 | 10,55 | 10,70 | 10,55 | 10,70 | 3,38% | 200,00 |
| 20.10.2025 | 10,25 | 10,40 | 10,25 | 10,35 | 3,50% | - |
| 17.10.2025 | 10,03 | 10,10 | 10,00 | 10,00 | -1,23% | - |
| 16.10.2025 | 10,08 | 10,13 | 10,05 | 10,13 | 4,38% | - |
| 14.10.2025 | 9,80 | 9,88 | 9,70 | 9,70 | -2,51% | - |
| 13.10.2025 | 10,05 | 10,10 | 9,95 | 9,95 | -3,86% | - |
| 08.10.2025 | 10,35 | 10,45 | 10,35 | 10,35 | 0,49% | - |
| 06.10.2025 | 10,25 | 10,30 | 10,25 | 10,30 | 1,98% | - |
| 03.10.2025 | 10,15 | 10,30 | 10,10 | 10,10 | 0,00% | - |
| 02.10.2025 | 10,25 | 10,30 | 10,10 | 10,10 | -0,98% | - |
| 01.10.2025 | 10,25 | 10,35 | 10,20 | 10,20 | 0,00% | - |
| 29.09.2025 | 10,35 | 10,35 | 10,20 | 10,20 | 2,00% | - |
| 24.09.2025 | 10,15 | 10,25 | 10,00 | 10,00 | -0,99% | - |
| 22.09.2025 | 10,25 | 10,25 | 10,10 | 10,10 | -4,72% | - |
| 18.09.2025 | 10,65 | 10,70 | 10,55 | 10,60 | -0,47% | - |
| 17.09.2025 | 10,65 | 10,70 | 10,65 | 10,65 | 0,47% | - |
| 15.09.2025 | 10,80 | 10,80 | 10,60 | 10,60 | 2,42% | - |
| 05.09.2025 | 10,25 | 10,35 | 10,25 | 10,35 | 2,48% | - |
| 04.09.2025 | 10,15 | 10,18 | 10,10 | 10,10 | -1,94% | - |
| 03.09.2025 | 10,35 | 10,35 | 10,25 | 10,30 | 0,49% | - |
| 02.09.2025 | 10,25 | 10,25 | 10,15 | 10,25 | 0,99% | - |
| 01.09.2025 | 10,15 | 10,15 | 10,13 | 10,15 | 0,74% | - |
| 29.08.2025 | 10,15 | 10,15 | 10,08 | 10,08 | -1,71% | - |
| 28.08.2025 | 10,15 | 10,25 | 10,15 | 10,25 | 3,02% | - |
| 27.08.2025 | 9,98 | 10,00 | 9,95 | 9,95 | -1,00% | - |
| 26.08.2025 | 10,05 | 10,08 | 10,03 | 10,05 | 0,25% | - |
| 25.08.2025 | 10,05 | 10,05 | 9,95 | 10,03 | 0,25% | - |
| 22.08.2025 | 9,98 | 10,10 | 9,95 | 10,00 | -0,25% | - |
| 21.08.2025 | 10,03 | 10,05 | 9,98 | 10,03 | -0,50% | - |
| 20.08.2025 | 10,10 | 10,15 | 10,08 | 10,08 | 1,00% | - |
| 19.08.2025 | 9,98 | 10,03 | 9,95 | 9,98 | 0,50% | - |
| 18.08.2025 | 9,95 | 9,95 | 9,93 | 9,93 | 0,00% | - |
| 15.08.2025 | 9,93 | 9,95 | 9,88 | 9,93 | 0,00% | - |
| 14.08.2025 | 9,88 | 9,95 | 9,88 | 9,93 | 0,51% | - |
| 13.08.2025 | 9,88 | 9,93 | 9,85 | 9,88 | -0,75% | - |
| 12.08.2025 | 9,95 | 10,03 | 9,95 | 9,95 | -1,00% | - |
| 11.08.2025 | 10,05 | 10,08 | 10,05 | 10,05 | -0,25% | - |
| 08.08.2025 | 10,15 | 10,15 | 10,05 | 10,08 | 2,28% | - |
| 07.08.2025 | 9,83 | 9,88 | 9,80 | 9,85 | -4,37% | - |
| 06.08.2025 | 10,30 | 10,35 | 10,25 | 10,30 | 1,48% | - |
| 05.08.2025 | 10,25 | 10,25 | 10,15 | 10,15 | 0,00% | - |
| 04.08.2025 | 10,05 | 10,15 | 10,05 | 10,15 | 0,00% | - |
| 01.08.2025 | 10,15 | 10,20 | 10,00 | 10,15 | 0,74% | - |
| 31.07.2025 | 10,15 | 10,20 | 9,98 | 10,08 | -1,23% | - |
| 30.07.2025 | 10,15 | 10,25 | 10,15 | 10,20 | 1,49% | - |
| 29.07.2025 | 10,05 | 10,10 | 10,05 | 10,05 | 0,00% | - |
| 28.07.2025 | 10,00 | 10,05 | 9,95 | 10,05 | 0,00% | - |
| 25.07.2025 | 10,13 | 10,15 | 10,05 | 10,05 | -2,90% | - |
| 24.07.2025 | 10,45 | 10,45 | 10,35 | 10,35 | 0,00% | - |
| 23.07.2025 | 10,35 | 10,40 | 10,35 | 10,35 | 5,61% | - |
| 22.07.2025 | 9,78 | 9,85 | 9,75 | 9,80 | 0,51% | - |
| 21.07.2025 | 9,75 | 9,78 | 9,73 | 9,75 | 0,26% | - |
| 18.07.2025 | 9,75 | 9,75 | 9,73 | 9,73 | -0,51% | - |
| 17.07.2025 | 9,78 | 9,80 | 9,75 | 9,78 | 0,77% | - |
| 16.07.2025 | 9,68 | 9,70 | 9,65 | 9,70 | -0,26% | - |
| 15.07.2025 | 9,75 | 9,75 | 9,70 | 9,73 | -0,26% | - |
| 14.07.2025 | 9,80 | 9,80 | 9,75 | 9,75 | 0,00% | - |
| 11.07.2025 | 9,80 | 9,80 | 9,75 | 9,75 | 0,52% | - |
| 10.07.2025 | 9,65 | 9,70 | 9,65 | 9,70 | -0,51% | - |
| 09.07.2025 | 9,73 | 9,75 | 9,68 | 9,75 | 1,04% | - |
| 08.07.2025 | 9,65 | 9,68 | 9,65 | 9,65 | 0,52% | - |
| 07.07.2025 | 9,60 | 9,65 | 9,58 | 9,60 | -2,78% | - |
| 04.07.2025 | 9,93 | 9,93 | 9,88 | 9,88 | 0,00% | - |
| 03.07.2025 | 9,88 | 9,95 | 9,85 | 9,88 | -0,75% | - |
| 02.07.2025 | 9,93 | 9,95 | 9,93 | 9,95 | 1,53% | - |
| 01.07.2025 | 9,85 | 9,85 | 9,78 | 9,80 | 1,55% | - |
| 30.06.2025 | 9,75 | 9,75 | 9,65 | 9,65 | -0,77% | - |
| 27.06.2025 | 9,73 | 9,78 | 9,68 | 9,73 | 0,78% | - |
| 26.06.2025 | 9,65 | 9,68 | 9,65 | 9,65 | 0,52% | - |
| 25.06.2025 | 9,68 | 9,68 | 9,60 | 9,60 | -0,78% | - |
| 24.06.2025 | 9,65 | 9,70 | 9,60 | 9,68 | 1,84% | - |
| 23.06.2025 | 9,48 | 9,53 | 9,48 | 9,50 | -0,52% | - |
| 20.06.2025 | 9,60 | 9,60 | 9,55 | 9,55 | -1,29% | - |
| 19.06.2025 | 9,75 | 9,78 | 9,68 | 9,68 | -0,77% | - |
| 18.06.2025 | 9,70 | 9,75 | 9,70 | 9,75 | 1,04% | - |
| 17.06.2025 | 9,65 | 9,68 | 9,63 | 9,65 | 0,26% | - |
| 16.06.2025 | 9,68 | 9,70 | 9,63 | 9,63 | -1,28% | - |
| 13.06.2025 | 9,73 | 9,80 | 9,73 | 9,75 | -2,01% | - |
| 12.06.2025 | 9,98 | 10,00 | 9,95 | 9,95 | -1,97% | - |
| 11.06.2025 | 10,15 | 10,20 | 10,15 | 10,15 | 0,74% | - |
| 10.06.2025 | 10,08 | 10,15 | 10,08 | 10,08 | 0,50% | - |
| 09.06.2025 | 9,98 | 10,03 | 9,98 | 10,03 | 0,75% | - |
| 06.06.2025 | 9,98 | 9,98 | 9,95 | 9,95 | -1,00% | - |