21,500€
2,38%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 20.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 19.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 18.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 17.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 14.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 13.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 12.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -7,08% | - |
| 11.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 10.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 07.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 06.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 05.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 04.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 03.02.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 2,75% | 15,00 |
| 31.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 30.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 29.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 28.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 27.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 24.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 23.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 22.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 21.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 16.01.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 5,56% | 100,00 |
| 15.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 14.01.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 3,67% | 10,00 |
| 13.01.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | - |
| 10.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 09.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 08.01.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | 30,00 |
| 07.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 06.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 03.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 30.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 27.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 23.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 18.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 16.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 13.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 12.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 11.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 10.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 09.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 06.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 05.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 04.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 03.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 02.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 29.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 28.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 26.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 25.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 22.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | - |
| 21.11.2024 | 23,70 | 23,90 | 23,20 | 23,90 | 3,91% | - |
| 20.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 18.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 15.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 300,00 |
| 13.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -9,60% | - |
| 12.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -8,76% | - |
| 11.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | 25,00 |
| 08.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 07.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 06.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 05.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 04.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 01.11.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | 310,00 |
| 31.10.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | - |
| 30.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 29.10.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,80% | - |
| 28.10.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 25.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 24.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 23.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 22.10.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -3,01% | - |
| 21.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 18.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 17.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 15.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 14.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 11.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 10.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 09.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 08.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 07.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 04.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 03.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 02.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 01.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 30.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |