41,670€
1,73%
Echtzeit-Aktienkurs SUMITOMO MET.MNG
Bid:
Ask:
Aktienkurse zur SUMITOMO MET.MNG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,08 | 40,08 | 40,08 | 40,08 | -2,15% | - |
| 11.11.2026 | 40,55 | 41,05 | 40,55 | 40,96 | 1,04% | - |
| 10.11.2026 | 40,95 | 40,95 | 40,54 | 40,54 | -9,81% | - |
| 09.11.2026 | 43,16 | 44,95 | 43,16 | 44,95 | 4,34% | - |
| 06.11.2026 | 41,57 | 43,08 | 41,57 | 43,08 | 0,77% | - |
| 05.11.2026 | 44,27 | 44,27 | 42,75 | 42,75 | -3,13% | - |
| 04.11.2026 | 43,55 | 44,13 | 43,55 | 44,13 | -4,89% | - |
| 03.11.2026 | 43,51 | 46,40 | 43,51 | 46,40 | 6,11% | 4,00 |
| 02.11.2026 | 43,84 | 43,84 | 43,73 | 43,73 | -0,46% | - |
| 30.10.2026 | 44,77 | 44,77 | 43,93 | 43,93 | -5,95% | - |
| 29.10.2026 | 46,93 | 47,00 | 46,71 | 46,71 | 0,13% | 120,00 |
| 28.10.2026 | 46,65 | 46,65 | 46,65 | 46,65 | 1,97% | - |
| 27.10.2026 | 45,75 | 45,75 | 45,75 | 45,75 | 1,85% | - |
| 26.10.2026 | 44,50 | 44,92 | 44,50 | 44,92 | 3,07% | - |
| 23.10.2026 | 43,58 | 43,58 | 43,58 | 43,58 | -0,95% | - |
| 22.10.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -4,31% | - |
| 21.10.2026 | 45,98 | 45,98 | 45,98 | 45,98 | 0,79% | - |
| 20.10.2026 | 44,83 | 45,62 | 44,83 | 45,62 | -4,80% | - |
| 19.10.2026 | 47,92 | 47,92 | 47,92 | 47,92 | -1,28% | - |
| 16.10.2026 | 48,54 | 48,54 | 48,54 | 48,54 | 3,12% | - |
| 15.10.2026 | 47,07 | 47,07 | 47,07 | 47,07 | -9,79% | - |
| 14.10.2026 | 52,18 | 52,18 | 52,18 | 52,18 | -2,32% | - |
| 13.10.2026 | 52,72 | 53,42 | 52,72 | 53,42 | 2,81% | - |
| 12.10.2026 | 51,96 | 51,96 | 51,96 | 51,96 | 0,04% | - |
| 09.10.2026 | 51,72 | 51,94 | 51,72 | 51,94 | 1,96% | - |
| 08.10.2026 | 50,94 | 50,94 | 50,94 | 50,94 | -3,19% | - |
| 07.10.2026 | 53,20 | 53,20 | 52,62 | 52,62 | -2,34% | - |
| 06.10.2026 | 53,88 | 53,88 | 53,88 | 53,88 | 1,28% | - |
| 05.10.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -1,85% | 20,00 |
| 02.10.2026 | 53,50 | 54,20 | 53,50 | 54,20 | 2,69% | 35,00 |
| 01.10.2026 | 53,14 | 53,14 | 52,76 | 52,78 | -2,98% | - |
| 30.09.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 6,33% | 130,00 |
| 29.09.2026 | 51,16 | 51,16 | 51,16 | 51,16 | -0,74% | - |
| 28.09.2026 | 51,80 | 51,80 | 51,54 | 51,54 | 0,59% | - |
| 25.09.2026 | 51,74 | 51,74 | 51,24 | 51,24 | -1,16% | - |
| 24.09.2026 | 51,84 | 51,84 | 51,84 | 51,84 | -0,96% | - |
| 23.09.2026 | 52,34 | 52,34 | 52,34 | 52,34 | 0,85% | - |
| 22.09.2026 | 51,72 | 51,90 | 51,72 | 51,90 | 0,12% | - |
| 21.09.2026 | 51,84 | 51,84 | 51,84 | 51,84 | 0,35% | - |
| 18.09.2026 | 51,66 | 51,66 | 51,66 | 51,66 | -0,31% | - |
| 17.09.2026 | 51,00 | 51,82 | 51,00 | 51,82 | -1,30% | 35,00 |
| 16.09.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,86% | - |
| 15.09.2026 | 51,54 | 51,54 | 51,54 | 51,54 | -2,79% | - |
| 14.09.2026 | 53,02 | 53,02 | 53,02 | 53,02 | 2,95% | - |
| 11.09.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -6,36% | - |
| 10.09.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,29% | - |
| 09.09.2026 | 56,58 | 56,58 | 55,72 | 55,72 | 3,49% | - |
| 08.09.2026 | 53,84 | 53,84 | 53,84 | 53,84 | 1,01% | - |
| 07.09.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -1,08% | - |
| 04.09.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -0,92% | - |
| 03.09.2026 | 54,38 | 54,38 | 54,38 | 54,38 | 2,80% | - |
| 02.09.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -11,66% | - |
| 01.09.2026 | 59,88 | 59,88 | 59,88 | 59,88 | 3,60% | - |
| 31.08.2026 | 58,64 | 58,64 | 57,80 | 57,80 | -4,59% | 40,00 |
| 28.08.2026 | 60,58 | 60,58 | 60,58 | 60,58 | 4,16% | - |
| 27.08.2026 | 64,42 | 64,42 | 58,16 | 58,16 | -4,34% | 51,00 |
| 26.08.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 3,19% | - |
| 25.08.2026 | 58,92 | 58,92 | 58,92 | 58,92 | -1,96% | - |
| 24.08.2026 | 60,10 | 60,10 | 60,10 | 60,10 | 3,80% | 15,00 |
| 21.08.2026 | 55,46 | 57,90 | 55,46 | 57,90 | 2,30% | 200,00 |
| 20.08.2026 | 55,12 | 56,60 | 55,12 | 56,60 | 2,35% | 1.040,00 |
| 19.08.2026 | 50,70 | 55,30 | 50,70 | 55,30 | 6,35% | 90,00 |
| 18.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -6,31% | - |
| 17.08.2026 | 52,24 | 55,50 | 52,24 | 55,50 | 9,73% | 135,00 |
| 14.08.2026 | 50,58 | 50,58 | 50,58 | 50,58 | -2,84% | - |
| 13.08.2026 | 52,06 | 52,06 | 52,06 | 52,06 | 2,28% | - |
| 12.08.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -4,79% | - |
| 11.08.2026 | 53,46 | 53,46 | 53,46 | 53,46 | 0,30% | - |
| 10.08.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 10,35% | 10,00 |
| 07.08.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,12% | - |
| 06.08.2026 | 48,24 | 48,24 | 48,24 | 48,24 | 6,07% | - |
| 05.08.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 8,29% | 45,00 |
| 04.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 03.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 31.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 11,58% | - |
| 30.07.2026 | 37,64 | 37,64 | 37,64 | 37,64 | 0,97% | - |
| 29.07.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -1,40% | - |
| 28.07.2026 | 37,81 | 37,81 | 37,81 | 37,81 | -5,69% | - |
| 27.07.2026 | 40,09 | 40,09 | 40,09 | 40,09 | 4,84% | - |
| 24.07.2026 | 38,24 | 38,24 | 38,24 | 38,24 | -11,07% | - |
| 23.07.2026 | 40,76 | 43,00 | 40,76 | 43,00 | 10,65% | 12,00 |
| 22.07.2026 | 38,86 | 38,86 | 38,86 | 38,86 | 2,83% | - |
| 21.07.2026 | 37,79 | 37,79 | 37,79 | 37,79 | 6,24% | - |
| 20.07.2026 | 35,57 | 35,57 | 35,57 | 35,57 | -5,62% | - |
| 17.07.2026 | 37,60 | 37,69 | 37,60 | 37,69 | -1,64% | 260,00 |
| 16.07.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,00% | - |
| 15.07.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,84% | - |
| 14.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,30% | - |
| 13.07.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | - |
| 10.07.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -3,51% | - |
| 09.07.2026 | 37,11 | 39,90 | 37,11 | 39,90 | 4,92% | 200,00 |
| 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% | - |