25,600€
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | - |
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% | - |
05.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
04.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 8,82% | - |
03.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
02.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
01.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
28.06.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
27.06.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
26.06.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
25.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
24.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
21.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
20.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
19.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
18.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
17.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
14.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |