59,340€
9,89%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -7,08% | - |
| 13.02.2026 | 54,00 | 56,50 | 54,00 | 56,50 | -4,24% | 144,00 |
| 12.02.2026 | 58,50 | 59,50 | 58,50 | 59,00 | 6,31% | 6,00 |
| 11.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 10.02.2026 | 55,00 | 56,00 | 55,00 | 56,00 | 6,67% | 36,00 |
| 09.02.2026 | 51,50 | 52,50 | 51,00 | 52,50 | 12,18% | 151,00 |
| 06.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 05.02.2026 | 47,20 | 47,20 | 47,00 | 47,00 | -6,00% | 110,00 |
| 04.02.2026 | 49,80 | 50,00 | 49,80 | 50,00 | 5,49% | 101,00 |
| 03.02.2026 | 47,20 | 47,40 | 47,20 | 47,40 | 0,85% | 80,00 |
| 02.02.2026 | 43,00 | 47,00 | 43,00 | 47,00 | -8,74% | 134,00 |
| 30.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -7,21% | 14,00 |
| 29.01.2026 | 54,00 | 55,50 | 53,50 | 55,50 | 11,90% | - |
| 28.01.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | 1,00 |
| 27.01.2026 | 47,20 | 52,00 | 47,20 | 50,50 | 7,45% | 556,00 |
| 26.01.2026 | 46,60 | 48,00 | 46,60 | 47,00 | 2,17% | 315,00 |
| 23.01.2026 | 46,60 | 46,60 | 46,00 | 46,00 | 2,22% | 415,00 |
| 22.01.2026 | 44,80 | 45,00 | 43,00 | 45,00 | -1,32% | 170,00 |
| 21.01.2026 | 45,20 | 45,60 | 45,20 | 45,60 | 3,64% | 2,00 |
| 20.01.2026 | 43,20 | 44,00 | 43,20 | 44,00 | 4,27% | 230,00 |
| 19.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 16.01.2026 | 41,80 | 42,60 | 41,80 | 42,60 | 1,43% | 500,00 |
| 15.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 14.01.2026 | 41,80 | 43,00 | 41,80 | 43,00 | 6,97% | 75,00 |
| 13.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 12.01.2026 | 39,20 | 39,40 | 39,20 | 39,40 | -1,01% | 10,00 |
| 09.01.2026 | 38,60 | 39,80 | 38,60 | 39,80 | 4,19% | 40,00 |
| 08.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 07.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 06.01.2026 | 38,00 | 38,60 | 38,00 | 38,60 | 9,04% | 105,00 |
| 05.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 02.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 30.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -7,10% | - |
| 29.12.2025 | 35,80 | 36,60 | 35,80 | 36,60 | 9,58% | 213,00 |
| 23.12.2025 | 32,40 | 33,40 | 32,40 | 33,40 | 3,09% | 20,00 |
| 22.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 19.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 18.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 17.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 16.12.2025 | 30,40 | 32,60 | 30,40 | 31,40 | 1,95% | 2.370,00 |
| 15.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -4,94% | - |
| 12.12.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 10,20% | 30,00 |
| 11.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 10.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |