20,350€
5,99%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 19,95 | 20,30 | 19,50 | 20,30 | 5,73% | - |
| 01.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 31.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 30.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 29.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 28.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 25.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 24.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 23.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 22.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 21.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 18.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 17.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 16.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 15.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 14.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 11.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 10.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 09.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 08.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 07.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 04.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 03.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 02.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 30.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | - |
| 26.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 25.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 24.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 23.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 20.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 19.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 18.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 16.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 13.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 12.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 11.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 10.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 09.06.2025 | 21,20 | 21,20 | 19,90 | 19,90 | -0,50% | 100,00 |
| 06.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 05.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 04.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 03.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 02.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 30.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 29.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 28.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 27.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 26.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 23.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 22.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 21.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 20.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 19.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 16.05.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,04% | - |
| 15.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 14.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 13.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -8,49% | - |
| 12.05.2025 | 18,80 | 21,20 | 18,80 | 21,20 | 13,37% | 100,00 |
| 09.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 08.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 07.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 06.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 05.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 02.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | - |
| 30.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 29.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 28.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 25.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 24.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 23.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 22.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 9,09% | - |
| 17.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
| 16.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 15.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 14.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 7,64% | - |
| 11.04.2025 | 16,10 | 16,10 | 15,70 | 15,70 | -1,26% | - |
| 10.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 9,66% | - |
| 09.04.2025 | 15,50 | 15,50 | 14,50 | 14,50 | -6,45% | 8,00 |
| 08.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 7,64% | - |
| 07.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -14,29% | - |
| 04.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -7,18% | - |
| 03.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 02.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 01.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 31.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 28.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 27.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 26.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | - |
| 25.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 24.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 21.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 19.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 2,00 |
| 18.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 17.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 14.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 5,85% | - |
| 13.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |