33,110€
4,78%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 32,72 | 33,78 | 32,68 | 32,68 | 3,42% | 753,00 |
| 05.02.2026 | 31,64 | 31,64 | 31,60 | 31,60 | -3,42% | 180,00 |
| 04.02.2026 | 32,72 | 32,72 | 32,72 | 32,72 | -6,14% | - |
| 03.02.2026 | 33,94 | 34,86 | 33,94 | 34,86 | 4,53% | 560,00 |
| 02.02.2026 | 33,56 | 33,56 | 33,15 | 33,35 | -3,45% | 214,00 |
| 30.01.2026 | 33,51 | 34,54 | 33,51 | 34,54 | 2,46% | 500,00 |
| 29.01.2026 | 33,70 | 34,46 | 33,70 | 33,71 | -2,85% | 78,00 |
| 28.01.2026 | 33,69 | 34,82 | 33,64 | 34,70 | 3,80% | 974,00 |
| 27.01.2026 | 33,43 | 33,43 | 33,43 | 33,43 | -0,71% | - |
| 26.01.2026 | 33,66 | 33,75 | 33,10 | 33,67 | -1,55% | 445,00 |
| 23.01.2026 | 33,17 | 34,43 | 33,17 | 34,20 | 0,59% | 814,00 |
| 22.01.2026 | 33,41 | 34,00 | 33,41 | 34,00 | -0,79% | 200,00 |
| 21.01.2026 | 33,19 | 34,27 | 33,19 | 34,27 | 3,53% | 265,00 |
| 20.01.2026 | 33,32 | 33,81 | 32,37 | 33,10 | -3,22% | 3.669,00 |
| 19.01.2026 | 33,61 | 34,24 | 33,61 | 34,20 | -1,64% | 589,00 |
| 16.01.2026 | 33,72 | 34,77 | 33,72 | 34,77 | 0,03% | 60,00 |
| 15.01.2026 | 33,76 | 34,76 | 33,76 | 34,76 | 5,98% | 164,00 |
| 14.01.2026 | 32,13 | 32,80 | 32,13 | 32,80 | 1,23% | 323,00 |
| 13.01.2026 | 31,64 | 32,40 | 31,64 | 32,40 | 0,84% | 50,00 |
| 12.01.2026 | 31,11 | 32,14 | 31,11 | 32,13 | 2,32% | 345,00 |
| 09.01.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 0,67% | 253,00 |
| 08.01.2026 | 31,00 | 31,19 | 31,00 | 31,19 | -0,61% | 900,00 |
| 07.01.2026 | 31,00 | 31,38 | 31,00 | 31,38 | 1,23% | 311,00 |
| 06.01.2026 | 30,61 | 31,00 | 30,61 | 31,00 | 3,54% | 602,00 |
| 05.01.2026 | 29,86 | 30,86 | 29,86 | 29,94 | 1,46% | 390,00 |
| 02.01.2026 | 29,51 | 29,51 | 29,51 | 29,51 | 1,34% | 150,00 |
| 30.12.2025 | 29,11 | 29,12 | 29,11 | 29,12 | -5,82% | 31,00 |
| 29.12.2025 | 29,41 | 30,92 | 29,41 | 30,92 | 5,49% | 390,00 |
| 23.12.2025 | 29,31 | 29,31 | 29,31 | 29,31 | -1,84% | - |
| 22.12.2025 | 29,01 | 29,86 | 29,01 | 29,86 | 2,26% | 255,00 |
| 19.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,06% | - |
| 18.12.2025 | 28,60 | 28,61 | 28,60 | 28,61 | -2,69% | 100,00 |
| 17.12.2025 | 28,81 | 29,49 | 28,81 | 29,40 | 2,08% | 3.550,00 |
| 16.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,41% | - |
| 15.12.2025 | 29,50 | 30,20 | 29,50 | 29,51 | 1,51% | 2.750,00 |
| 12.12.2025 | 29,08 | 29,08 | 29,07 | 29,07 | -1,09% | 10,00 |
| 11.12.2025 | 28,55 | 29,39 | 28,55 | 29,39 | 4,93% | 207,00 |
| 10.12.2025 | 28,01 | 28,01 | 28,01 | 28,01 | 1,89% | - |
| 09.12.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -2,41% | - |
| 08.12.2025 | 27,61 | 28,19 | 27,61 | 28,17 | 2,44% | 256,00 |
| 05.12.2025 | 27,01 | 27,50 | 27,01 | 27,50 | 0,29% | 300,00 |
| 04.12.2025 | 27,41 | 27,42 | 27,41 | 27,42 | 1,56% | 89,00 |
| 03.12.2025 | 26,51 | 27,00 | 26,51 | 27,00 | 1,47% | 1.234,00 |
| 02.12.2025 | 26,61 | 26,61 | 26,61 | 26,61 | -1,59% | - |
| 01.12.2025 | 26,52 | 27,04 | 26,52 | 27,04 | -0,95% | 570,00 |
| 28.11.2025 | 26,81 | 27,30 | 26,81 | 27,30 | 3,76% | 300,00 |
| 27.11.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 1,15% | - |
| 26.11.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,00% | - |
| 25.11.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -2,18% | - |
| 24.11.2025 | 26,01 | 26,59 | 26,01 | 26,59 | 3,02% | 400,00 |
| 21.11.2025 | 25,73 | 25,85 | 25,42 | 25,81 | -1,83% | 1.604,00 |
| 20.11.2025 | 25,66 | 26,29 | 25,66 | 26,29 | 0,04% | 50,00 |
| 19.11.2025 | 25,58 | 26,28 | 25,58 | 26,28 | 1,55% | 399,00 |
| 18.11.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -2,60% | 940,00 |
| 17.11.2025 | 26,57 | 26,57 | 26,57 | 26,57 | -0,82% | - |
| 14.11.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -0,22% | - |
| 13.11.2025 | 26,87 | 26,87 | 26,85 | 26,85 | 2,05% | 612,00 |
| 12.11.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -0,79% | - |
| 11.11.2025 | 26,00 | 26,71 | 26,00 | 26,52 | -1,70% | 328,00 |
| 10.11.2025 | 26,35 | 26,98 | 26,35 | 26,98 | 3,77% | 100,00 |
| 07.11.2025 | 26,31 | 26,98 | 26,00 | 26,00 | -0,76% | 1.662,00 |
| 06.11.2025 | 26,15 | 26,21 | 26,15 | 26,20 | 3,93% | 5.201,00 |
| 05.11.2025 | 25,21 | 25,21 | 25,21 | 25,21 | -0,47% | - |
| 04.11.2025 | 24,71 | 25,33 | 24,71 | 25,33 | -3,36% | 600,00 |
| 03.11.2025 | 25,86 | 26,21 | 25,86 | 26,21 | 2,86% | 1.128,00 |
| 31.10.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -3,78% | 1.000,00 |
| 30.10.2025 | 25,70 | 26,48 | 25,70 | 26,48 | 1,85% | 1,00 |
| 29.10.2025 | 26,00 | 26,37 | 26,00 | 26,00 | -1,81% | 215,00 |
| 28.10.2025 | 26,00 | 26,48 | 26,00 | 26,48 | -1,71% | 50,00 |
| 27.10.2025 | 26,23 | 26,98 | 26,23 | 26,94 | 4,42% | 1.000,00 |
| 24.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,83% | - |
| 23.10.2025 | 25,80 | 26,28 | 25,80 | 26,28 | -0,08% | 462,00 |
| 22.10.2025 | 25,80 | 26,35 | 25,80 | 26,30 | 0,84% | 785,00 |
| 21.10.2025 | 26,08 | 26,09 | 26,08 | 26,08 | 0,77% | 304,00 |
| 20.10.2025 | 25,24 | 25,88 | 25,24 | 25,88 | 1,49% | 400,00 |
| 17.10.2025 | 24,82 | 25,69 | 24,82 | 25,50 | -0,16% | 65,00 |
| 16.10.2025 | 25,01 | 25,54 | 25,01 | 25,54 | 2,12% | 247,00 |
| 15.10.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -1,57% | - |
| 14.10.2025 | 24,70 | 25,41 | 24,70 | 25,41 | 1,28% | 61,00 |
| 13.10.2025 | 25,90 | 25,90 | 24,99 | 25,09 | 0,56% | 4.321,00 |
| 10.10.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -2,35% | - |
| 09.10.2025 | 25,01 | 25,55 | 25,01 | 25,55 | 2,20% | 1.650,00 |
| 08.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,08% | - |
| 07.10.2025 | 25,00 | 25,53 | 25,00 | 25,53 | -0,51% | 500,00 |
| 06.10.2025 | 25,58 | 25,66 | 25,47 | 25,66 | 4,44% | 1.679,00 |
| 03.10.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 1,40% | - |
| 02.10.2025 | 24,36 | 25,02 | 24,23 | 24,23 | -2,61% | 1.055,00 |
| 01.10.2025 | 24,67 | 24,88 | 24,67 | 24,88 | 2,43% | 70,00 |
| 30.09.2025 | 24,75 | 24,75 | 24,29 | 24,29 | -2,76% | 225,00 |
| 29.09.2025 | 24,22 | 24,98 | 24,22 | 24,98 | 1,22% | 400,00 |
| 26.09.2025 | 24,69 | 24,69 | 24,68 | 24,68 | -0,88% | 15,00 |
| 25.09.2025 | 24,51 | 24,90 | 24,51 | 24,90 | 0,00% | 60,00 |
| 24.09.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -2,62% | 240,00 |
| 23.09.2025 | 25,57 | 25,57 | 25,57 | 25,57 | -0,23% | 20,00 |
| 22.09.2025 | 25,02 | 25,63 | 25,02 | 25,63 | 2,52% | 225,00 |
| 19.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,46% | - |
| 18.09.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 0,74% | - |
| 17.09.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -4,00% | - |
| 16.09.2025 | 25,01 | 25,48 | 25,01 | 25,48 | 0,59% | 100,00 |
| 15.09.2025 | 24,60 | 25,35 | 24,60 | 25,33 | 2,84% | 217,00 |