17,385€
7,94%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,30 | 17,43 | 16,11 | 17,38 | 7,93% | - |
| 24.09.2026 | 16,07 | 16,11 | 16,07 | 16,11 | -2,21% | - |
| 23.09.2026 | 16,70 | 16,70 | 16,47 | 16,47 | -3,58% | 250,00 |
| 22.09.2026 | 15,93 | 17,08 | 15,93 | 17,08 | 7,11% | - |
| 21.09.2026 | 15,67 | 15,95 | 15,67 | 15,95 | 1,77% | - |
| 18.09.2026 | 15,56 | 15,67 | 15,56 | 15,67 | 1,44% | - |
| 17.09.2026 | 14,84 | 15,45 | 14,84 | 15,45 | -4,05% | - |
| 16.09.2026 | 14,85 | 16,10 | 14,85 | 16,10 | 7,01% | 500,00 |
| 15.09.2026 | 15,09 | 15,09 | 15,05 | 15,05 | 1,02% | - |
| 14.09.2026 | 14,87 | 14,98 | 14,87 | 14,89 | -4,73% | - |
| 11.09.2026 | 15,29 | 15,63 | 15,29 | 15,63 | 0,04% | - |
| 10.09.2026 | 15,86 | 15,86 | 15,63 | 15,63 | -3,00% | - |
| 09.09.2026 | 16,48 | 16,48 | 16,11 | 16,11 | -6,33% | - |
| 08.09.2026 | 16,18 | 17,20 | 15,56 | 17,20 | 0,01% | - |
| 07.09.2026 | 17,17 | 18,00 | 17,17 | 17,20 | 2,37% | 792,00 |
| 04.09.2026 | 16,55 | 16,80 | 16,55 | 16,80 | 3,08% | - |
| 03.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 5,13% | 100,00 |
| 02.09.2026 | 15,74 | 15,74 | 15,50 | 15,50 | -7,36% | 50,00 |
| 01.09.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -2,78% | - |
| 31.08.2026 | 17,05 | 17,21 | 17,05 | 17,21 | -3,30% | - |
| 28.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 27.08.2026 | 17,94 | 18,60 | 17,80 | 17,80 | 3,31% | 26,00 |
| 26.08.2026 | 17,23 | 17,23 | 17,23 | 17,23 | -3,09% | - |
| 25.08.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 1,43% | - |
| 24.08.2026 | 17,53 | 17,53 | 17,53 | 17,53 | 3,18% | - |
| 21.08.2026 | 17,11 | 17,60 | 16,99 | 16,99 | -2,88% | 261,00 |
| 20.08.2026 | 17,49 | 17,49 | 17,49 | 17,49 | -7,62% | - |
| 19.08.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -2,09% | - |
| 18.08.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -9,98% | - |
| 17.08.2026 | 20,81 | 22,80 | 20,81 | 21,49 | 7,75% | 261,00 |
| 14.08.2026 | 20,09 | 20,09 | 19,94 | 19,94 | 1,14% | - |
| 13.08.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 5,60% | - |
| 12.08.2026 | 18,67 | 18,67 | 18,67 | 18,67 | 5,47% | - |
| 11.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,37% | - |
| 10.08.2026 | 17,87 | 17,87 | 17,64 | 17,64 | -2,64% | - |
| 07.08.2026 | 18,11 | 18,11 | 18,11 | 18,11 | -1,75% | - |
| 06.08.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -13,81% | - |
| 05.08.2026 | 19,32 | 21,90 | 19,32 | 21,39 | 10,83% | 1.472,00 |
| 04.08.2026 | 18,24 | 19,30 | 18,24 | 19,30 | 7,41% | - |
| 03.08.2026 | 17,97 | 17,97 | 17,97 | 17,97 | 7,08% | - |
| 31.07.2026 | 17,30 | 17,30 | 16,78 | 16,78 | 1,70% | - |
| 30.07.2026 | 14,08 | 16,50 | 14,08 | 16,50 | 12,51% | 75,00 |
| 29.07.2026 | 16,69 | 16,69 | 14,67 | 14,67 | -2,23% | 426,00 |
| 28.07.2026 | 15,60 | 15,60 | 15,00 | 15,00 | -20,56% | 315,00 |
| 27.07.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 4,89% | - |
| 24.07.2026 | 18,07 | 18,07 | 18,00 | 18,00 | -11,32% | - |
| 23.07.2026 | 19,21 | 20,30 | 19,21 | 20,30 | 5,78% | 167,00 |
| 22.07.2026 | 19,19 | 19,19 | 19,19 | 19,19 | -14,22% | - |
| 21.07.2026 | 19,67 | 22,37 | 19,67 | 22,37 | 9,12% | 50,00 |
| 20.07.2026 | 20,01 | 21,46 | 20,01 | 20,50 | -1,37% | 275,00 |
| 17.07.2026 | 19,61 | 22,30 | 19,61 | 20,79 | -10,37% | 50,00 |
| 16.07.2026 | 23,19 | 23,19 | 23,19 | 23,19 | -18,82% | 3,00 |
| 15.07.2026 | 28,71 | 28,71 | 28,57 | 28,57 | -6,54% | 203,00 |
| 14.07.2026 | 27,48 | 30,57 | 27,48 | 30,57 | 18,35% | 200,00 |
| 13.07.2026 | 27,00 | 27,00 | 25,83 | 25,83 | -4,00% | - |
| 10.07.2026 | 26,50 | 28,20 | 26,50 | 26,90 | 4,91% | 565,00 |
| 09.07.2026 | 23,17 | 25,64 | 23,17 | 25,64 | 10,45% | 200,00 |
| 08.07.2026 | 23,07 | 23,22 | 22,16 | 23,22 | -11,10% | 100,00 |
| 07.07.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -5,40% | 120,00 |
| 06.07.2026 | 26,15 | 29,30 | 26,15 | 27,61 | 6,15% | 1.255,00 |
| 03.07.2026 | 26,26 | 26,33 | 26,01 | 26,01 | 14,56% | 300,00 |
| 02.07.2026 | 26,37 | 26,37 | 22,70 | 22,70 | -17,45% | 200,00 |
| 01.07.2026 | 24,19 | 28,20 | 24,19 | 27,50 | 33,01% | 670,00 |
| 30.06.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 3,92% | - |
| 29.06.2026 | 19,48 | 19,90 | 19,48 | 19,90 | 1,17% | - |
| 26.06.2026 | 19,64 | 19,67 | 19,64 | 19,67 | -2,74% | - |
| 25.06.2026 | 20,20 | 20,22 | 20,20 | 20,22 | 3,15% | 500,00 |
| 24.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,04% | - |
| 23.06.2026 | 20,01 | 20,01 | 20,00 | 20,01 | -9,86% | 720,00 |
| 22.06.2026 | 21,48 | 22,20 | 21,48 | 22,20 | -9,52% | 250,00 |
| 19.06.2026 | 21,92 | 24,54 | 21,92 | 24,54 | 9,80% | 400,00 |
| 18.06.2026 | 22,30 | 24,62 | 22,30 | 22,35 | 5,90% | 1.320,00 |
| 17.06.2026 | 21,11 | 21,11 | 21,10 | 21,10 | -4,09% | 115,00 |
| 16.06.2026 | 21,14 | 22,00 | 21,14 | 22,00 | -1,35% | 350,00 |
| 15.06.2026 | 21,89 | 22,30 | 21,89 | 22,30 | 13,20% | - |
| 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 |