37,700€
0,80%
Echtzeit-Aktienkurs Sompo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sompo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 37,71 | 37,96 | 36,87 | 37,78 | 1,02% | - |
| 03.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,55% | - |
| 02.09.2026 | 36,47 | 36,47 | 36,47 | 36,47 | -0,11% | - |
| 01.09.2026 | 36,51 | 36,51 | 36,51 | 36,51 | 2,18% | - |
| 31.08.2026 | 36,41 | 36,41 | 35,73 | 35,73 | -0,31% | - |
| 28.08.2026 | 36,26 | 36,26 | 35,84 | 35,84 | -0,47% | - |
| 27.08.2026 | 35,92 | 36,01 | 35,92 | 36,01 | -0,58% | - |
| 26.08.2026 | 36,22 | 36,22 | 36,22 | 36,22 | 0,89% | - |
| 25.08.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 1,58% | - |
| 24.08.2026 | 35,34 | 35,34 | 35,34 | 35,34 | -0,73% | - |
| 21.08.2026 | 35,51 | 35,60 | 35,51 | 35,60 | 1,25% | - |
| 20.08.2026 | 35,16 | 35,16 | 35,16 | 35,16 | 0,00% | - |
| 19.08.2026 | 35,16 | 35,16 | 35,16 | 35,16 | -1,37% | - |
| 18.08.2026 | 35,65 | 35,65 | 35,65 | 35,65 | -0,03% | - |
| 17.08.2026 | 35,50 | 35,66 | 35,50 | 35,66 | -7,14% | - |
| 14.08.2026 | 37,41 | 38,89 | 37,41 | 38,40 | 2,62% | 500,00 |
| 13.08.2026 | 37,42 | 37,42 | 37,42 | 37,42 | 0,65% | - |
| 12.08.2026 | 37,18 | 37,18 | 37,18 | 37,18 | 0,30% | - |
| 11.08.2026 | 37,07 | 37,07 | 37,07 | 37,07 | 0,00% | - |
| 10.08.2026 | 37,47 | 37,47 | 37,07 | 37,07 | -2,29% | - |
| 07.08.2026 | 37,94 | 37,94 | 37,94 | 37,94 | 1,07% | - |
| 06.08.2026 | 37,54 | 37,54 | 37,54 | 37,54 | 0,51% | - |
| 05.08.2026 | 37,35 | 37,35 | 37,35 | 37,35 | -0,24% | - |
| 04.08.2026 | 36,74 | 37,44 | 36,74 | 37,44 | -1,73% | - |
| 03.08.2026 | 37,21 | 38,10 | 37,21 | 38,10 | 2,06% | 14,00 |
| 31.07.2026 | 37,89 | 37,89 | 37,33 | 37,33 | -1,16% | - |
| 30.07.2026 | 37,77 | 37,77 | 37,77 | 37,77 | -2,33% | - |
| 29.07.2026 | 38,67 | 38,67 | 38,67 | 38,67 | 1,36% | - |
| 28.07.2026 | 38,15 | 38,15 | 38,15 | 38,15 | 0,16% | - |
| 27.07.2026 | 38,09 | 38,09 | 38,09 | 38,09 | 4,64% | - |
| 24.07.2026 | 37,04 | 37,04 | 36,40 | 36,40 | -0,19% | - |
| 23.07.2026 | 36,47 | 36,47 | 36,47 | 36,47 | 0,89% | - |
| 22.07.2026 | 36,15 | 36,15 | 36,15 | 36,15 | -0,74% | - |
| 21.07.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 2,77% | - |
| 20.07.2026 | 35,40 | 35,44 | 35,40 | 35,44 | 0,37% | - |
| 17.07.2026 | 35,00 | 35,31 | 35,00 | 35,31 | 1,52% | - |
| 16.07.2026 | 34,78 | 34,78 | 34,78 | 34,78 | -0,80% | - |
| 15.07.2026 | 35,06 | 35,06 | 35,06 | 35,06 | -3,97% | - |
| 14.07.2026 | 34,92 | 37,27 | 34,92 | 36,51 | 6,69% | 641,00 |
| 13.07.2026 | 34,37 | 34,37 | 34,22 | 34,22 | -1,35% | - |
| 10.07.2026 | 34,44 | 34,69 | 34,44 | 34,69 | -0,54% | - |
| 09.07.2026 | 34,88 | 34,88 | 34,88 | 34,88 | -1,99% | - |
| 08.07.2026 | 35,63 | 35,63 | 35,59 | 35,59 | 0,96% | - |
| 07.07.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -1,62% | - |
| 06.07.2026 | 35,65 | 35,83 | 35,65 | 35,83 | 1,93% | - |
| 03.07.2026 | 35,14 | 35,15 | 35,14 | 35,15 | 2,57% | - |
| 02.07.2026 | 34,27 | 34,27 | 34,27 | 34,27 | 4,51% | - |
| 01.07.2026 | 32,79 | 32,79 | 32,79 | 32,79 | -0,79% | - |
| 30.06.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -1,05% | - |
| 29.06.2026 | 32,71 | 33,40 | 32,71 | 33,40 | 2,17% | - |
| 26.06.2026 | 32,37 | 32,69 | 32,37 | 32,69 | 0,31% | - |
| 25.06.2026 | 32,59 | 32,59 | 32,59 | 32,59 | -0,64% | - |
| 24.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 23.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,83% | - |
| 22.06.2026 | 33,99 | 34,43 | 33,99 | 34,43 | 2,96% | - |
| 19.06.2026 | 33,44 | 33,44 | 33,44 | 33,44 | -2,02% | - |
| 18.06.2026 | 33,63 | 34,13 | 33,63 | 34,13 | 4,47% | - |
| 17.06.2026 | 32,67 | 32,67 | 32,67 | 32,67 | -0,55% | - |
| 16.06.2026 | 32,85 | 32,85 | 32,85 | 32,85 | 0,06% | - |
| 15.06.2026 | 34,40 | 34,40 | 32,83 | 32,83 | 1,42% | 30,00 |
| 12.06.2026 | 32,37 | 32,37 | 32,37 | 32,37 | -0,28% | - |
| 11.06.2026 | 32,46 | 32,46 | 32,46 | 32,46 | 0,37% | - |
| 10.06.2026 | 32,34 | 32,34 | 32,34 | 32,34 | 0,94% | - |
| 09.06.2026 | 32,84 | 32,84 | 32,04 | 32,04 | -1,23% | - |
| 08.06.2026 | 31,40 | 32,44 | 31,40 | 32,44 | 8,28% | - |
| 05.06.2026 | 30,92 | 30,92 | 29,96 | 29,96 | -1,35% | - |
| 04.06.2026 | 30,37 | 30,37 | 30,37 | 30,37 | -2,00% | - |
| 03.06.2026 | 31,27 | 31,27 | 30,99 | 30,99 | -1,09% | - |
| 02.06.2026 | 30,96 | 31,33 | 30,96 | 31,33 | 0,42% | - |
| 01.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,55% | - |
| 29.05.2026 | 31,10 | 31,10 | 31,03 | 31,03 | -1,30% | - |
| 28.05.2026 | 31,11 | 31,44 | 31,11 | 31,44 | 0,58% | - |
| 27.05.2026 | 31,19 | 31,26 | 31,19 | 31,26 | 2,02% | - |
| 26.05.2026 | 30,23 | 30,64 | 30,23 | 30,64 | 2,30% | - |
| 25.05.2026 | 29,46 | 29,95 | 29,46 | 29,95 | -0,17% | - |
| 22.05.2026 | 29,98 | 30,00 | 29,98 | 30,00 | -0,53% | - |
| 21.05.2026 | 29,51 | 30,16 | 29,51 | 30,16 | -10,48% | - |
| 20.05.2026 | 33,01 | 33,69 | 33,01 | 33,69 | -0,33% | - |
| 19.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 5,03% | - |
| 18.05.2026 | 32,46 | 32,46 | 32,18 | 32,18 | -1,08% | - |
| 15.05.2026 | 31,96 | 32,53 | 31,96 | 32,53 | 2,55% | - |
| 14.05.2026 | 31,72 | 31,72 | 31,72 | 31,72 | -0,47% | - |
| 13.05.2026 | 31,87 | 31,87 | 31,87 | 31,87 | 1,79% | - |
| 12.05.2026 | 31,31 | 31,31 | 31,31 | 31,31 | 1,62% | - |
| 11.05.2026 | 30,79 | 30,81 | 30,79 | 30,81 | -0,13% | - |
| 08.05.2026 | 30,61 | 30,85 | 30,61 | 30,85 | -1,59% | - |
| 07.05.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 1,13% | - |
| 06.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,75% | - |
| 05.05.2026 | 30,94 | 30,94 | 30,77 | 30,77 | -0,49% | - |
| 04.05.2026 | 31,14 | 31,14 | 30,92 | 30,92 | -0,64% | - |
| 30.04.2026 | 30,05 | 31,12 | 30,05 | 31,12 | 4,92% | - |
| 29.04.2026 | 29,66 | 29,66 | 29,66 | 29,66 | 0,14% | - |
| 28.04.2026 | 30,15 | 30,15 | 29,62 | 29,62 | 0,47% | - |
| 27.04.2026 | 29,70 | 29,70 | 29,48 | 29,48 | -4,07% | - |
| 24.04.2026 | 30,73 | 30,73 | 30,73 | 30,73 | 1,09% | - |
| 23.04.2026 | 30,44 | 30,44 | 30,40 | 30,40 | -0,36% | - |
| 22.04.2026 | 30,50 | 30,51 | 30,50 | 30,51 | 0,86% | - |
| 21.04.2026 | 30,72 | 30,72 | 30,25 | 30,25 | -1,91% | - |
| 20.04.2026 | 30,79 | 30,84 | 30,79 | 30,84 | -1,69% | - |
| 17.04.2026 | 30,76 | 31,37 | 30,76 | 31,37 | 1,75% | - |