19,523€
0,71%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,49 | 19,50 | 19,19 | 19,49 | 0,55% | - |
| 04.11.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 2,03% | - |
| 01.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 31.10.2024 | 19,32 | 19,50 | 19,32 | 19,50 | -1,24% | 78,00 |
| 30.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,69% | - |
| 29.10.2024 | 19,65 | 19,65 | 19,61 | 19,61 | 1,21% | 250,00 |
| 28.10.2024 | 19,45 | 19,45 | 19,38 | 19,38 | -1,52% | 1.500,00 |
| 25.10.2024 | 19,22 | 19,68 | 19,22 | 19,68 | 1,86% | 156,00 |
| 24.10.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,85% | - |
| 23.10.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -1,02% | - |
| 22.10.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -4,42% | - |
| 21.10.2024 | 20,59 | 20,59 | 20,59 | 20,59 | 2,85% | 50,00 |
| 18.10.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 0,58% | - |
| 17.10.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -0,18% | - |
| 16.10.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 0,30% | - |
| 15.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -1,97% | - |
| 14.10.2024 | 20,04 | 20,61 | 20,04 | 20,28 | 1,30% | 700,00 |
| 11.10.2024 | 20,14 | 20,14 | 20,02 | 20,02 | -0,35% | 190,00 |
| 10.10.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 0,40% | - |
| 09.10.2024 | 20,00 | 20,01 | 20,00 | 20,01 | -0,60% | 50,00 |
| 08.10.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -3,78% | - |
| 07.10.2024 | 21,44 | 21,44 | 20,92 | 20,92 | 1,11% | 465,00 |
| 04.10.2024 | 20,69 | 20,69 | 20,69 | 20,69 | 1,57% | - |
| 03.10.2024 | 20,40 | 20,40 | 20,37 | 20,37 | -2,95% | - |
| 02.10.2024 | 20,44 | 21,00 | 20,44 | 20,99 | 2,39% | 10.230,00 |
| 01.10.2024 | 20,32 | 20,50 | 20,32 | 20,50 | 0,49% | 198,00 |
| 30.09.2024 | 19,87 | 20,40 | 19,87 | 20,40 | 0,99% | 10,00 |
| 27.09.2024 | 20,29 | 20,29 | 20,20 | 20,20 | -0,88% | 150,00 |
| 26.09.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 0,39% | - |
| 25.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,59% | - |
| 24.09.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,90% | - |
| 23.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,33% | - |
| 20.09.2024 | 20,27 | 20,27 | 20,27 | 20,27 | 1,55% | - |
| 19.09.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 1,89% | - |
| 18.09.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,28% | - |
| 17.09.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,49% | - |
| 16.09.2024 | 19,58 | 19,70 | 19,54 | 19,55 | -2,18% | 610,00 |
| 13.09.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -2,23% | - |
| 12.09.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 1,14% | 20,00 |
| 11.09.2024 | 19,77 | 20,21 | 19,77 | 20,21 | 3,11% | 198,00 |
| 10.09.2024 | 19,98 | 19,98 | 19,60 | 19,60 | -1,66% | 840,00 |
| 09.09.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -3,35% | - |
| 06.09.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,88% | 74,00 |
| 05.09.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 1,09% | - |
| 04.09.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -4,22% | - |
| 03.09.2024 | 21,06 | 21,11 | 21,06 | 21,11 | -0,42% | 378,00 |
| 02.09.2024 | 21,10 | 21,20 | 21,10 | 21,20 | -0,80% | 300,00 |
| 30.08.2024 | 21,10 | 21,37 | 21,10 | 21,37 | 2,10% | 100,00 |
| 29.08.2024 | 20,86 | 20,93 | 20,86 | 20,93 | 1,60% | 188,00 |
| 28.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,59% | - |
| 27.08.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | - |
| 26.08.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,54% | - |
| 23.08.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -2,81% | - |
| 22.08.2024 | 20,33 | 20,96 | 20,33 | 20,96 | 2,90% | 230,00 |
| 21.08.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -0,34% | - |
| 20.08.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -1,45% | - |
| 19.08.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -0,58% | - |
| 16.08.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 1,56% | - |
| 15.08.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -1,53% | - |
| 14.08.2024 | 20,13 | 20,86 | 20,13 | 20,86 | 5,38% | 1.000,00 |
| 13.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -2,20% | - |
| 12.08.2024 | 19,43 | 20,24 | 19,43 | 20,24 | 3,61% | 420,00 |
| 09.08.2024 | 19,43 | 20,13 | 19,43 | 19,54 | 2,44% | 265,00 |
| 08.08.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -5,31% | - |
| 07.08.2024 | 19,60 | 20,14 | 19,60 | 20,14 | 3,49% | 49,00 |
| 06.08.2024 | 18,78 | 19,46 | 18,78 | 19,46 | 3,48% | 251,00 |
| 05.08.2024 | 17,40 | 18,81 | 16,86 | 18,81 | -8,76% | 8.196,00 |
| 02.08.2024 | 20,51 | 20,61 | 20,51 | 20,61 | -6,19% | 30,00 |
| 01.08.2024 | 21,97 | 21,97 | 21,97 | 21,97 | -2,23% | 134,00 |
| 31.07.2024 | 22,47 | 22,47 | 22,47 | 22,47 | -0,04% | - |
| 30.07.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -1,66% | - |
| 29.07.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 2,47% | - |
| 26.07.2024 | 22,31 | 22,31 | 22,31 | 22,31 | -0,84% | - |
| 25.07.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,57% | - |
| 24.07.2024 | 22,91 | 22,91 | 22,86 | 22,86 | -0,13% | 217,00 |
| 23.07.2024 | 22,89 | 22,89 | 22,89 | 22,89 | -2,26% | - |
| 22.07.2024 | 22,67 | 23,42 | 22,67 | 23,42 | 2,95% | 616,00 |
| 19.07.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -2,23% | - |
| 18.07.2024 | 23,27 | 23,27 | 23,27 | 23,27 | 0,04% | - |
| 17.07.2024 | 23,47 | 24,21 | 23,26 | 23,26 | -0,81% | 840,00 |
| 16.07.2024 | 23,18 | 23,45 | 23,18 | 23,45 | 0,04% | 1.170,00 |
| 15.07.2024 | 22,89 | 23,44 | 22,89 | 23,44 | 3,08% | 50,00 |
| 12.07.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -0,39% | - |
| 11.07.2024 | 22,83 | 22,83 | 22,83 | 22,83 | 0,44% | - |
| 10.07.2024 | 22,73 | 22,73 | 22,73 | 22,73 | -3,03% | - |
| 09.07.2024 | 22,97 | 23,44 | 22,97 | 23,44 | -0,89% | 100,00 |
| 08.07.2024 | 23,09 | 23,65 | 23,09 | 23,65 | -1,66% | 660,00 |
| 05.07.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 3,09% | 90,00 |
| 04.07.2024 | 23,35 | 23,35 | 23,33 | 23,33 | 0,86% | 42,00 |
| 03.07.2024 | 23,13 | 23,13 | 23,13 | 23,13 | -0,77% | - |
| 02.07.2024 | 23,31 | 23,31 | 23,31 | 23,31 | 1,70% | - |
| 01.07.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -0,35% | - |
| 28.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | - |
| 27.06.2024 | 22,66 | 22,70 | 22,66 | 22,70 | -3,98% | 200,00 |
| 26.06.2024 | 22,85 | 23,64 | 22,85 | 23,64 | 3,41% | 50,00 |
| 25.06.2024 | 22,82 | 22,86 | 22,82 | 22,86 | 2,70% | 800,00 |
| 24.06.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,36% | - |
| 21.06.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -0,58% | - |
| 20.06.2024 | 22,31 | 22,31 | 22,31 | 22,31 | -0,09% | - |
| 19.06.2024 | 22,33 | 22,33 | 22,33 | 22,33 | -0,76% | - |