37,895€
1,68%
Echtzeit-Aktienkurs Sompo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sompo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 38,90 | 39,03 | 37,96 | 38,07 | 2,15% | - |
| 15.10.2026 | 37,27 | 37,27 | 37,27 | 37,27 | 0,95% | - |
| 14.10.2026 | 36,92 | 36,92 | 36,92 | 36,92 | -0,86% | - |
| 13.10.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 2,67% | - |
| 12.10.2026 | 36,19 | 36,27 | 36,19 | 36,27 | -0,11% | - |
| 09.10.2026 | 36,31 | 36,31 | 36,31 | 36,31 | 0,58% | - |
| 08.10.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,50% | - |
| 07.10.2026 | 36,28 | 36,28 | 36,28 | 36,28 | -1,31% | - |
| 06.10.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 1,83% | - |
| 05.10.2026 | 36,50 | 36,50 | 36,10 | 36,10 | -0,58% | - |
| 02.10.2026 | 36,00 | 36,31 | 36,00 | 36,31 | 0,25% | - |
| 01.10.2026 | 36,22 | 36,22 | 36,22 | 36,22 | -1,87% | - |
| 30.09.2026 | 36,91 | 36,91 | 36,91 | 36,91 | 1,35% | - |
| 29.09.2026 | 36,42 | 36,42 | 36,42 | 36,42 | -5,01% | - |
| 28.09.2026 | 37,71 | 38,34 | 37,71 | 38,34 | 1,67% | - |
| 25.09.2026 | 37,31 | 37,71 | 37,31 | 37,71 | 3,46% | - |
| 24.09.2026 | 37,07 | 37,07 | 36,45 | 36,45 | -3,47% | - |
| 23.09.2026 | 37,50 | 37,76 | 37,50 | 37,76 | -0,92% | - |
| 22.09.2026 | 37,38 | 38,11 | 37,38 | 38,11 | 1,90% | - |
| 21.09.2026 | 37,45 | 37,45 | 37,40 | 37,40 | -0,11% | - |
| 18.09.2026 | 37,36 | 37,44 | 37,36 | 37,44 | -3,38% | - |
| 17.09.2026 | 38,00 | 38,75 | 38,00 | 38,75 | 3,39% | - |
| 16.09.2026 | 37,26 | 37,48 | 37,26 | 37,48 | 0,83% | - |
| 15.09.2026 | 37,39 | 37,39 | 37,17 | 37,17 | -2,85% | - |
| 14.09.2026 | 38,14 | 38,26 | 38,14 | 38,26 | 1,57% | - |
| 11.09.2026 | 37,02 | 37,67 | 37,02 | 37,67 | 5,70% | - |
| 10.09.2026 | 36,26 | 36,26 | 35,64 | 35,64 | 0,22% | - |
| 09.09.2026 | 36,10 | 36,10 | 35,56 | 35,56 | 1,98% | - |
| 08.09.2026 | 36,72 | 36,72 | 34,87 | 34,87 | -5,50% | - |
| 07.09.2026 | 36,66 | 36,90 | 36,66 | 36,90 | -1,23% | - |
| 04.09.2026 | 36,87 | 37,36 | 36,87 | 37,36 | -0,11% | - |
| 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% | - |