32,120€
4,18%
Echtzeit-Aktienkurs Sompo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sompo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 30,76 | 31,37 | 30,76 | 31,37 | 1,75% | - |
| 16.04.2026 | 31,16 | 31,16 | 30,83 | 30,83 | 0,59% | - |
| 15.04.2026 | 30,43 | 30,65 | 30,43 | 30,65 | -1,19% | - |
| 14.04.2026 | 30,68 | 31,02 | 30,68 | 31,02 | 0,49% | - |
| 13.04.2026 | 30,87 | 30,87 | 30,87 | 30,87 | -1,94% | - |
| 10.04.2026 | 31,37 | 31,48 | 31,37 | 31,48 | -1,13% | - |
| 09.04.2026 | 31,66 | 31,84 | 31,66 | 31,84 | -3,43% | - |
| 08.04.2026 | 32,65 | 32,97 | 32,65 | 32,97 | 2,42% | - |
| 07.04.2026 | 32,21 | 32,21 | 32,19 | 32,19 | -1,86% | - |
| 02.04.2026 | 32,60 | 32,80 | 32,60 | 32,80 | -2,38% | - |
| 01.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 31.03.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 5,70% | - |
| 30.03.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -3,07% | - |
| 27.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 26.03.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 25.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 24.03.2026 | 31,00 | 32,00 | 31,00 | 31,40 | 3,29% | 100,00 |
| 23.03.2026 | 30,00 | 30,40 | 30,00 | 30,40 | -2,56% | - |
| 20.03.2026 | 31,40 | 31,40 | 31,20 | 31,20 | -0,64% | - |
| 19.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 18.03.2026 | 32,00 | 32,00 | 31,20 | 31,20 | -0,64% | - |
| 17.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 16.03.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 1,28% | - |
| 13.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 12.03.2026 | 30,80 | 30,80 | 30,20 | 30,20 | -3,82% | - |
| 11.03.2026 | 31,80 | 31,80 | 31,40 | 31,40 | -1,88% | - |
| 10.03.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | - |
| 09.03.2026 | 31,20 | 31,80 | 31,20 | 31,80 | 1,27% | 100,00 |
| 06.03.2026 | 32,60 | 32,60 | 31,40 | 31,40 | -3,09% | 89,00 |
| 05.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 04.03.2026 | 30,80 | 31,00 | 30,80 | 31,00 | -2,52% | - |
| 03.03.2026 | 32,20 | 32,20 | 31,80 | 31,80 | -3,05% | - |
| 02.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 27.02.2026 | 33,60 | 34,20 | 33,60 | 33,60 | 1,82% | 89,00 |
| 26.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 25.02.2026 | 32,40 | 32,40 | 32,20 | 32,20 | 1,26% | - |
| 24.02.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 23.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 20.02.2026 | 32,20 | 32,20 | 32,00 | 32,00 | -1,23% | - |
| 19.02.2026 | 32,20 | 32,40 | 32,20 | 32,40 | -0,61% | - |
| 18.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 17.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 16.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 13.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 12.02.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | - |
| 11.02.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | - |
| 10.02.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 1,90% | - |
| 09.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 06.02.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 2,63% | - |
| 05.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 04.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 03.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 200,00 |
| 02.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 30.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 28.01.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -2,78% | - |
| 27.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 26.01.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -2,72% | - |
| 23.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 22.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 21.01.2026 | 29,60 | 29,60 | 29,40 | 29,60 | 0,00% | 150,00 |
| 20.01.2026 | 30,40 | 30,40 | 29,60 | 29,60 | -2,63% | - |
| 19.01.2026 | 30,80 | 30,80 | 30,40 | 30,40 | 0,00% | - |
| 16.01.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -0,65% | - |
| 15.01.2026 | 30,80 | 30,80 | 30,60 | 30,60 | 0,66% | - |
| 14.01.2026 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | - |
| 13.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 12.01.2026 | 30,20 | 30,80 | 30,20 | 30,80 | 0,65% | - |
| 09.01.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
| 08.01.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 2,01% | - |
| 07.01.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -0,67% | - |
| 06.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 05.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 02.01.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | - |
| 30.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 29.12.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 2,13% | - |
| 23.12.2025 | 28,80 | 28,80 | 28,20 | 28,20 | 0,71% | - |
| 22.12.2025 | 28,40 | 28,40 | 28,00 | 28,00 | 0,00% | - |
| 19.12.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -0,71% | - |
| 18.12.2025 | 28,40 | 29,40 | 28,20 | 28,20 | 0,71% | 150,00 |
| 17.12.2025 | 28,80 | 28,80 | 28,00 | 28,00 | 1,45% | - |
| 16.12.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -1,43% | - |
| 15.12.2025 | 28,80 | 28,80 | 28,00 | 28,00 | 2,94% | - |
| 12.12.2025 | 28,20 | 28,20 | 27,20 | 27,20 | 0,00% | - |
| 11.12.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | - |
| 10.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 09.12.2025 | 27,80 | 27,80 | 27,40 | 27,40 | 0,74% | - |
| 08.12.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 05.12.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -2,14% | - |
| 04.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 03.12.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | - |
| 02.12.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | - |
| 01.12.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | - |
| 28.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 27.11.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -2,92% | - |
| 26.11.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | - |
| 25.11.2025 | 26,80 | 27,20 | 26,80 | 27,20 | -1,45% | - |
| 24.11.2025 | 28,20 | 28,20 | 27,60 | 27,60 | 0,00% | 30,00 |
| 21.11.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 6,15% | - |
| 20.11.2025 | 27,00 | 27,00 | 26,00 | 26,00 | 4,84% | - |
| 19.11.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |