23,700€
2,16%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 26.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 25.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 24.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 23.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 19.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 18.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 17.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 13.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 12.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 11.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 10.09.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | 12,00 |
| 09.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 06.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 05.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 03.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 02.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 30.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 29.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 28.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 27.08.2024 | 25,00 | 26,20 | 25,00 | 26,20 | 3,97% | 2,00 |
| 26.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 23.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 22.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 20.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 19.08.2024 | 25,00 | 26,00 | 25,00 | 26,00 | 5,69% | 20,00 |
| 16.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 15.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
| 14.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 13.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 12.08.2024 | 22,00 | 23,00 | 22,00 | 23,00 | 3,60% | - |
| 09.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 08.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -12,00% | - |
| 07.08.2024 | 24,00 | 25,00 | 24,00 | 25,00 | 2,46% | 200,00 |
| 06.08.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 80,00 |
| 05.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -10,45% | - |
| 02.08.2024 | 26,60 | 26,80 | 26,60 | 26,80 | -2,19% | 78,00 |
| 01.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 31.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 30.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 29.07.2024 | 26,80 | 28,00 | 26,80 | 28,00 | 5,26% | 35,00 |
| 26.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 24.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 23.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 22.07.2024 | 28,80 | 28,80 | 27,60 | 27,80 | -0,71% | 8,00 |
| 19.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 18.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 17.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 16.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 15.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 12.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 11.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 10.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 09.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 08.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |