30,725€
0,31%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 30,63 | 30,63 | 30,63 | 30,63 | -3,50% | - |
| 19.03.2026 | 30,77 | 31,74 | 30,74 | 31,74 | -1,52% | 2.704,00 |
| 18.03.2026 | 33,21 | 33,21 | 32,23 | 32,23 | 1,67% | 100,00 |
| 17.03.2026 | 30,76 | 31,70 | 30,76 | 31,70 | 4,11% | 42,00 |
| 16.03.2026 | 30,47 | 30,47 | 30,45 | 30,45 | -1,71% | 10,00 |
| 13.03.2026 | 29,96 | 30,98 | 29,96 | 30,98 | 3,16% | 100,00 |
| 12.03.2026 | 30,03 | 30,03 | 30,03 | 30,03 | -2,78% | - |
| 11.03.2026 | 30,89 | 30,89 | 30,89 | 30,89 | -3,47% | - |
| 10.03.2026 | 32,30 | 32,30 | 32,00 | 32,00 | 2,14% | 610,00 |
| 09.03.2026 | 31,33 | 31,33 | 31,33 | 31,33 | 2,96% | 200,00 |
| 06.03.2026 | 31,56 | 31,85 | 30,43 | 30,43 | -8,18% | 1.075,00 |
| 05.03.2026 | 32,15 | 33,14 | 32,15 | 33,14 | -0,93% | 270,00 |
| 04.03.2026 | 31,60 | 33,45 | 31,58 | 33,45 | 4,24% | 1.085,00 |
| 03.03.2026 | 33,95 | 35,01 | 32,07 | 32,09 | -10,34% | 1.477,00 |
| 02.03.2026 | 35,36 | 35,79 | 34,65 | 35,79 | 0,48% | 1.100,00 |
| 27.02.2026 | 35,64 | 36,77 | 35,62 | 35,62 | 0,34% | 150,00 |
| 26.02.2026 | 34,38 | 35,50 | 34,38 | 35,50 | 0,42% | 80,00 |
| 25.02.2026 | 34,42 | 35,35 | 34,42 | 35,35 | 3,64% | 50,00 |
| 24.02.2026 | 34,11 | 34,11 | 34,11 | 34,11 | -3,92% | - |
| 23.02.2026 | 34,39 | 35,50 | 34,39 | 35,50 | 0,03% | 86,00 |
| 20.02.2026 | 34,44 | 35,50 | 34,44 | 35,49 | -0,76% | 288,00 |
| 19.02.2026 | 35,73 | 35,76 | 35,73 | 35,76 | 0,31% | 30,00 |
| 18.02.2026 | 35,54 | 36,64 | 35,54 | 35,65 | -1,25% | 930,00 |
| 17.02.2026 | 35,58 | 36,10 | 35,58 | 36,10 | 2,21% | 280,00 |
| 16.02.2026 | 35,37 | 35,37 | 35,32 | 35,32 | -4,54% | 14,00 |
| 13.02.2026 | 35,87 | 37,00 | 35,87 | 37,00 | -1,80% | 300,00 |
| 12.02.2026 | 36,48 | 37,68 | 36,48 | 37,68 | 3,40% | 350,00 |
| 11.02.2026 | 36,44 | 36,44 | 36,44 | 36,44 | -0,14% | 30,00 |
| 10.02.2026 | 34,78 | 36,49 | 34,78 | 36,49 | 5,46% | 155,00 |
| 09.02.2026 | 33,60 | 34,94 | 33,60 | 34,60 | 5,88% | 2.432,00 |
| 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 |