40,200€
5,71%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 38,68 | 38,80 | 37,11 | 38,73 | 1,84% | - |
| 08.07.2026 | 38,03 | 38,03 | 38,03 | 38,03 | -2,09% | - |
| 07.07.2026 | 38,95 | 38,95 | 38,84 | 38,84 | -6,23% | 200,00 |
| 06.07.2026 | 41,14 | 41,42 | 41,14 | 41,42 | -0,19% | 23,00 |
| 03.07.2026 | 41,56 | 41,56 | 41,48 | 41,50 | 6,17% | - |
| 02.07.2026 | 39,39 | 39,39 | 39,09 | 39,09 | 2,17% | - |
| 01.07.2026 | 38,26 | 38,26 | 38,26 | 38,26 | -4,11% | - |
| 30.06.2026 | 39,17 | 39,90 | 39,17 | 39,90 | 1,68% | 150,00 |
| 29.06.2026 | 38,82 | 39,26 | 38,82 | 39,24 | -1,33% | 140,00 |
| 26.06.2026 | 39,77 | 39,77 | 39,77 | 39,77 | -1,97% | - |
| 25.06.2026 | 40,57 | 40,57 | 40,57 | 40,57 | -3,54% | - |
| 24.06.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -2,80% | - |
| 23.06.2026 | 43,27 | 43,27 | 43,27 | 43,27 | -15,16% | - |
| 22.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 12,46% | 24,00 |
| 19.06.2026 | 45,35 | 45,35 | 45,35 | 45,35 | -7,45% | - |
| 18.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 3,05% | - |
| 17.06.2026 | 47,55 | 47,55 | 47,55 | 47,55 | 2,08% | - |
| 16.06.2026 | 46,58 | 46,58 | 46,58 | 46,58 | -2,67% | - |
| 15.06.2026 | 48,00 | 48,00 | 47,86 | 47,86 | 6,36% | 24,00 |
| 12.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 12,50% | - |
| 11.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -2,37% | - |
| 10.06.2026 | 40,97 | 40,97 | 40,97 | 40,97 | 2,42% | - |
| 09.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -6,89% | - |
| 08.06.2026 | 41,50 | 42,96 | 41,50 | 42,96 | -3,46% | 10,00 |
| 05.06.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -0,87% | - |
| 04.06.2026 | 45,02 | 45,02 | 44,89 | 44,89 | -6,28% | 120,00 |
| 03.06.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 5,00% | - |
| 02.06.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -2,94% | - |
| 01.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,09% | - |
| 29.05.2026 | 47,52 | 47,52 | 47,52 | 47,52 | 2,00% | - |
| 28.05.2026 | 46,59 | 46,59 | 46,59 | 46,59 | -7,45% | - |
| 27.05.2026 | 50,34 | 50,34 | 50,34 | 50,34 | -2,25% | - |
| 26.05.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,19% | - |
| 25.05.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 2,87% | - |
| 22.05.2026 | 50,16 | 50,16 | 50,16 | 50,16 | 3,85% | - |
| 21.05.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 1,86% | - |
| 20.05.2026 | 47,42 | 47,42 | 47,42 | 47,42 | -2,31% | - |
| 19.05.2026 | 48,54 | 48,54 | 48,54 | 48,54 | -4,18% | - |
| 18.05.2026 | 50,66 | 50,66 | 50,66 | 50,66 | -5,66% | - |
| 15.05.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -4,11% | - |
| 14.05.2026 | 55,76 | 56,00 | 55,76 | 56,00 | -2,27% | 42,00 |
| 13.05.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 1,70% | - |
| 12.05.2026 | 56,34 | 56,34 | 56,34 | 56,34 | 6,30% | - |
| 11.05.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -4,33% | - |
| 08.05.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 2,59% | - |
| 07.05.2026 | 53,04 | 54,00 | 53,04 | 54,00 | 5,55% | 1.000,00 |
| 06.05.2026 | 51,50 | 51,50 | 51,16 | 51,16 | 1,51% | 1.000,00 |
| 05.05.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,60% | 2,00 |
| 04.05.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 3,00% | - |
| 30.04.2026 | 48,64 | 48,64 | 48,64 | 48,64 | -2,62% | - |
| 29.04.2026 | 49,95 | 49,95 | 49,95 | 49,95 | -0,62% | - |
| 28.04.2026 | 50,26 | 50,26 | 50,26 | 50,26 | 1,80% | - |
| 27.04.2026 | 50,00 | 50,00 | 49,37 | 49,37 | -3,57% | 54,00 |
| 24.04.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,91% | - |
| 23.04.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -4,26% | - |
| 22.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,26% | - |
| 21.04.2026 | 53,14 | 53,14 | 53,14 | 53,14 | 1,14% | - |
| 20.04.2026 | 52,54 | 52,54 | 52,54 | 52,54 | -4,30% | - |
| 17.04.2026 | 52,94 | 54,90 | 52,94 | 54,90 | -4,16% | 4,00 |
| 16.04.2026 | 57,28 | 57,28 | 57,28 | 57,28 | 4,30% | - |
| 15.04.2026 | 54,92 | 54,92 | 54,92 | 54,92 | -2,45% | - |
| 14.04.2026 | 53,70 | 56,30 | 53,70 | 56,30 | 9,32% | 2.000,00 |
| 13.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -5,33% | - |
| 10.04.2026 | 52,00 | 54,40 | 52,00 | 54,40 | 4,41% | 14,00 |
| 09.04.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -4,33% | - |
| 08.04.2026 | 54,36 | 54,46 | 54,36 | 54,46 | 6,78% | 7,00 |
| 07.04.2026 | 50,18 | 51,00 | 50,18 | 51,00 | 4,94% | 175,00 |
| 02.04.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -3,76% | - |
| 01.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 6,54% | - |
| 31.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 30.03.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 27.03.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 26.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -4,85% | - |
| 25.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 7,29% | 40,00 |
| 24.03.2026 | 46,80 | 48,00 | 46,80 | 48,00 | 9,09% | 10,00 |
| 23.03.2026 | 43,40 | 44,00 | 43,40 | 44,00 | -6,78% | 50,00 |
| 20.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 19.03.2026 | 47,80 | 47,80 | 46,80 | 46,80 | -10,86% | 15,00 |
| 18.03.2026 | 53,00 | 53,00 | 52,50 | 52,50 | 0,96% | 540,00 |
| 17.03.2026 | 50,50 | 52,00 | 50,50 | 52,00 | 1,96% | 44,00 |
| 16.03.2026 | 52,00 | 52,00 | 51,00 | 51,00 | -2,86% | 2.000,00 |
| 13.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | 225,00 |
| 12.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | 8,00 |
| 11.03.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 10.03.2026 | 53,50 | 55,50 | 53,50 | 55,50 | 6,73% | 90,00 |
| 09.03.2026 | 49,80 | 52,00 | 49,80 | 52,00 | -2,80% | 945,00 |
| 06.03.2026 | 54,00 | 54,00 | 53,50 | 53,50 | -6,96% | 25,00 |
| 05.03.2026 | 57,00 | 58,50 | 57,00 | 57,50 | -10,16% | 140,00 |
| 04.03.2026 | 56,00 | 64,00 | 56,00 | 64,00 | 4,07% | 100,00 |
| 03.03.2026 | 62,50 | 63,00 | 57,00 | 61,50 | -13,99% | 1.473,00 |
| 02.03.2026 | 69,00 | 71,50 | 68,00 | 71,50 | 5,93% | 444,00 |
| 27.02.2026 | 67,00 | 67,50 | 67,00 | 67,50 | 9,76% | 12,00 |
| 26.02.2026 | 60,50 | 61,50 | 60,50 | 61,50 | -4,65% | 41,00 |
| 25.02.2026 | 62,50 | 68,50 | 62,50 | 64,50 | 9,32% | 1.537,00 |
| 24.02.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 7,27% | - |
| 23.02.2026 | 55,50 | 55,50 | 55,00 | 55,00 | 0,00% | 90,00 |
| 20.02.2026 | 54,50 | 55,00 | 54,50 | 55,00 | 2,80% | 18,00 |
| 19.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 18.02.2026 | 52,50 | 54,00 | 52,50 | 54,00 | 5,88% | - |
| 17.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |