19,321€
-4,82%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |