53,000€
-6,19%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 08.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 05.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | - |
| 04.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 03.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 02.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 01.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 28.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 27.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 26.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 25.11.2025 | 26,20 | 27,20 | 26,20 | 27,20 | 6,25% | 126,00 |
| 24.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 21.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 20.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 19.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 18.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -7,19% | - |
| 17.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 14.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 13.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 12.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 11.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 10.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 07.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -6,21% | - |
| 06.11.2025 | 27,40 | 29,00 | 27,40 | 29,00 | 8,21% | 100,00 |
| 05.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 04.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 03.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 31.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 30.10.2025 | 29,40 | 29,40 | 28,20 | 28,20 | 3,68% | 73,00 |
| 29.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 28.10.2025 | 27,20 | 27,40 | 26,80 | 27,20 | -4,90% | 3.436,00 |
| 27.10.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 0,70% | - |
| 24.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 23.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 22.10.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -6,80% | 30,00 |
| 21.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 20.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -6,88% | - |
| 17.10.2025 | 30,60 | 32,00 | 30,60 | 32,00 | 8,84% | 150,00 |
| 16.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 15.10.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 3,52% | 290,00 |
| 14.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 13.10.2025 | 27,80 | 30,00 | 27,80 | 28,60 | -2,05% | 3.500,00 |
| 10.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 300,00 |
| 09.10.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 2,74% | 30,00 |
| 08.10.2025 | 28,40 | 29,20 | 28,00 | 29,20 | 7,35% | 602,00 |
| 07.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 06.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 03.10.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 15,00 |
| 02.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |
| 01.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 30.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 26.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 25.09.2025 | 26,80 | 27,20 | 26,80 | 27,00 | 11,57% | 350,00 |
| 24.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 23.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |