22,885€
16,17%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 22,93 | 23,61 | 21,89 | 23,24 | 17,98% | - |
| 12.06.2026 | 18,50 | 21,00 | 18,50 | 19,70 | 5,35% | 105,00 |
| 11.06.2026 | 17,43 | 18,70 | 17,43 | 18,70 | 17,43% | 321,00 |
| 10.06.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -10,55% | - |
| 09.06.2026 | 18,00 | 18,00 | 16,90 | 17,80 | -5,94% | 1.942,00 |
| 08.06.2026 | 17,79 | 19,64 | 17,79 | 18,93 | -0,42% | 355,00 |
| 05.06.2026 | 20,45 | 21,77 | 19,01 | 19,01 | -13,86% | 964,00 |
| 04.06.2026 | 22,52 | 22,52 | 22,07 | 22,07 | -4,09% | - |
| 03.06.2026 | 23,50 | 23,50 | 23,01 | 23,01 | 0,90% | - |
| 02.06.2026 | 21,75 | 23,88 | 21,75 | 22,80 | -5,79% | 1.345,00 |
| 01.06.2026 | 24,53 | 24,58 | 22,51 | 24,20 | 19,21% | 3.397,00 |
| 29.05.2026 | 20,51 | 22,00 | 20,30 | 20,30 | 19,74% | 2.450,00 |
| 28.05.2026 | 16,90 | 16,95 | 16,90 | 16,95 | 2,45% | - |
| 27.05.2026 | 16,40 | 16,55 | 16,40 | 16,55 | -14,92% | - |
| 26.05.2026 | 17,01 | 19,45 | 16,95 | 19,45 | 11,31% | 519,00 |
| 25.05.2026 | 17,32 | 17,47 | 17,32 | 17,47 | -5,07% | - |
| 22.05.2026 | 16,47 | 18,41 | 16,47 | 18,41 | 18,02% | 333,00 |
| 21.05.2026 | 15,61 | 15,61 | 15,60 | 15,60 | -11,84% | - |
| 20.05.2026 | 15,29 | 17,69 | 15,29 | 17,69 | 18,44% | 1,00 |
| 19.05.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -13,79% | - |
| 18.05.2026 | 14,92 | 17,33 | 14,92 | 17,33 | -3,72% | 5,00 |
| 15.05.2026 | 15,38 | 18,00 | 15,38 | 18,00 | -8,44% | 333,00 |
| 14.05.2026 | 17,09 | 19,66 | 17,09 | 19,66 | 4,54% | 20,00 |
| 13.05.2026 | 17,91 | 20,10 | 17,91 | 18,80 | 10,68% | 394,00 |
| 12.05.2026 | 18,86 | 19,70 | 16,11 | 16,99 | -7,27% | 2.725,00 |
| 11.05.2026 | 19,48 | 19,48 | 18,32 | 18,32 | -0,96% | 101,00 |
| 08.05.2026 | 18,32 | 20,99 | 18,32 | 18,50 | 12,82% | 572,00 |
| 07.05.2026 | 16,34 | 16,55 | 16,34 | 16,40 | 16,28% | 2.346,00 |
| 06.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,90% | - |
| 05.05.2026 | 13,85 | 13,98 | 13,85 | 13,98 | 0,95% | - |
| 04.05.2026 | 14,20 | 14,20 | 13,84 | 13,84 | 3,56% | 200,00 |
| 30.04.2026 | 12,88 | 13,92 | 12,88 | 13,37 | 10,74% | 500,00 |
| 29.04.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -0,25% | - |
| 28.04.2026 | 12,34 | 12,34 | 12,10 | 12,10 | -1,03% | - |
| 27.04.2026 | 12,32 | 12,32 | 12,23 | 12,23 | 4,46% | - |
| 24.04.2026 | 11,71 | 11,71 | 11,71 | 11,71 | 2,81% | - |
| 23.04.2026 | 11,25 | 11,39 | 11,25 | 11,39 | -3,62% | - |
| 22.04.2026 | 11,70 | 11,81 | 11,70 | 11,81 | 3,60% | - |
| 21.04.2026 | 11,54 | 11,54 | 11,40 | 11,40 | 3,35% | - |
| 20.04.2026 | 11,00 | 11,03 | 11,00 | 11,03 | -4,19% | - |
| 17.04.2026 | 10,98 | 11,52 | 10,98 | 11,52 | -8,24% | - |
| 16.04.2026 | 12,22 | 12,60 | 12,22 | 12,55 | 4,97% | 2.000,00 |
| 15.04.2026 | 11,66 | 11,96 | 11,66 | 11,96 | 3,98% | - |
| 14.04.2026 | 11,35 | 11,50 | 11,35 | 11,50 | 1,25% | - |
| 13.04.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 6,63% | - |
| 10.04.2026 | 10,72 | 10,72 | 10,65 | 10,65 | 3,20% | - |
| 09.04.2026 | 10,27 | 10,32 | 10,27 | 10,32 | 3,18% | - |
| 08.04.2026 | 9,95 | 10,29 | 9,95 | 10,00 | 7,68% | 840,00 |
| 07.04.2026 | 9,29 | 9,29 | 9,29 | 9,29 | 3,26% | - |
| 02.04.2026 | 9,05 | 9,05 | 9,00 | 9,00 | -2,75% | - |
| 01.04.2026 | 9,14 | 9,25 | 9,14 | 9,25 | 2,01% | - |
| 31.03.2026 | 8,77 | 9,07 | 8,77 | 9,07 | -2,37% | - |
| 30.03.2026 | 9,23 | 9,29 | 9,23 | 9,29 | -2,95% | - |
| 27.03.2026 | 9,57 | 9,57 | 9,57 | 9,57 | 0,29% | - |
| 26.03.2026 | 9,69 | 9,69 | 9,54 | 9,54 | 2,87% | - |
| 25.03.2026 | 9,10 | 9,28 | 9,10 | 9,28 | 7,09% | - |
| 24.03.2026 | 8,60 | 8,66 | 8,60 | 8,66 | 0,77% | - |
| 23.03.2026 | 8,34 | 8,60 | 8,34 | 8,60 | 1,37% | - |
| 20.03.2026 | 8,88 | 8,88 | 8,48 | 8,48 | -4,72% | - |
| 19.03.2026 | 8,73 | 8,90 | 8,73 | 8,90 | -1,40% | - |
| 18.03.2026 | 9,31 | 9,31 | 9,03 | 9,03 | 4,01% | - |
| 17.03.2026 | 8,57 | 8,68 | 8,57 | 8,68 | 0,25% | - |
| 16.03.2026 | 8,58 | 8,66 | 8,58 | 8,66 | 3,24% | - |
| 13.03.2026 | 8,25 | 8,38 | 8,25 | 8,38 | -0,45% | - |
| 12.03.2026 | 8,54 | 8,54 | 8,42 | 8,42 | -5,86% | - |
| 11.03.2026 | 9,05 | 9,05 | 8,95 | 8,95 | 2,80% | - |
| 10.03.2026 | 8,67 | 8,70 | 8,67 | 8,70 | 3,15% | - |
| 09.03.2026 | 8,06 | 8,44 | 8,06 | 8,44 | -3,28% | - |
| 06.03.2026 | 8,98 | 8,98 | 8,72 | 8,72 | -1,16% | - |
| 05.03.2026 | 9,01 | 9,01 | 8,82 | 8,82 | 0,34% | - |
| 04.03.2026 | 8,40 | 8,79 | 8,40 | 8,79 | 2,09% | - |
| 03.03.2026 | 9,12 | 9,12 | 8,61 | 8,61 | -7,93% | - |
| 02.03.2026 | 9,38 | 9,38 | 9,36 | 9,36 | -1,54% | - |
| 27.02.2026 | 9,68 | 9,68 | 9,50 | 9,50 | 4,17% | - |
| 26.02.2026 | 9,13 | 9,13 | 9,12 | 9,12 | 3,24% | - |
| 25.02.2026 | 8,73 | 8,84 | 8,73 | 8,84 | -0,54% | - |
| 24.02.2026 | 8,83 | 8,88 | 8,83 | 8,88 | 3,45% | - |
| 23.02.2026 | 8,62 | 8,62 | 8,59 | 8,59 | -0,23% | - |
| 20.02.2026 | 8,58 | 8,61 | 8,58 | 8,61 | 2,14% | - |
| 19.02.2026 | 8,60 | 8,60 | 8,43 | 8,43 | 1,89% | - |
| 18.02.2026 | 8,26 | 8,27 | 8,26 | 8,27 | 0,98% | - |
| 17.02.2026 | 8,14 | 8,19 | 8,14 | 8,19 | 2,94% | - |
| 16.02.2026 | 8,00 | 8,00 | 7,96 | 7,96 | -3,16% | - |
| 13.02.2026 | 8,12 | 8,22 | 8,12 | 8,22 | -2,61% | - |
| 12.02.2026 | 8,72 | 8,72 | 8,44 | 8,44 | -5,06% | - |
| 11.02.2026 | 8,86 | 8,89 | 8,86 | 8,89 | 1,00% | - |
| 10.02.2026 | 8,96 | 8,96 | 8,80 | 8,80 | -0,07% | - |
| 09.02.2026 | 8,80 | 8,81 | 8,80 | 8,81 | 0,30% | - |
| 06.02.2026 | 8,47 | 8,78 | 8,47 | 8,78 | 4,60% | - |
| 05.02.2026 | 8,41 | 8,41 | 8,39 | 8,39 | -0,71% | - |
| 04.02.2026 | 8,48 | 8,48 | 8,45 | 8,45 | -1,15% | - |
| 03.02.2026 | 8,56 | 8,56 | 8,55 | 8,55 | 3,33% | - |
| 02.02.2026 | 8,27 | 8,28 | 8,27 | 8,28 | -2,86% | - |
| 30.01.2026 | 8,50 | 8,52 | 8,50 | 8,52 | -1,76% | - |
| 29.01.2026 | 8,69 | 8,95 | 8,44 | 8,67 | 7,05% | 100,00 |
| 28.01.2026 | 8,02 | 8,10 | 8,02 | 8,10 | -0,81% | - |
| 27.01.2026 | 8,24 | 8,24 | 8,17 | 8,17 | -3,13% | 500,00 |
| 26.01.2026 | 8,27 | 8,43 | 8,27 | 8,43 | -5,81% | - |
| 23.01.2026 | 8,60 | 8,95 | 8,60 | 8,95 | -1,39% | - |
| 22.01.2026 | 8,84 | 9,08 | 8,84 | 9,08 | 5,93% | - |