35,335€
3,02%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 35,30 | 35,90 | 34,75 | 35,36 | 3,08% | 20,00 |
| 12.06.2026 | 33,00 | 34,30 | 33,00 | 34,30 | 1,09% | 1,00 |
| 11.06.2026 | 32,64 | 33,95 | 32,64 | 33,93 | -1,65% | 72,00 |
| 10.06.2026 | 34,20 | 34,50 | 33,40 | 34,50 | -0,23% | 469,00 |
| 09.06.2026 | 34,86 | 36,07 | 34,58 | 34,58 | -3,65% | 760,00 |
| 08.06.2026 | 35,88 | 35,89 | 35,88 | 35,89 | -1,10% | 183,00 |
| 05.06.2026 | 36,06 | 37,23 | 36,06 | 36,29 | 1,00% | 92,00 |
| 04.06.2026 | 35,93 | 35,93 | 35,93 | 35,93 | -4,08% | - |
| 03.06.2026 | 36,55 | 37,46 | 36,55 | 37,46 | 0,64% | 2,00 |
| 02.06.2026 | 36,14 | 37,22 | 36,14 | 37,22 | -1,01% | 202,00 |
| 01.06.2026 | 37,22 | 37,60 | 37,22 | 37,60 | -3,34% | 41,00 |
| 29.05.2026 | 38,31 | 38,90 | 38,31 | 38,90 | 3,16% | 60,00 |
| 28.05.2026 | 37,58 | 37,71 | 37,58 | 37,71 | -1,39% | 140,00 |
| 27.05.2026 | 38,22 | 39,20 | 38,22 | 38,24 | -3,87% | 600,00 |
| 26.05.2026 | 39,07 | 39,78 | 39,07 | 39,78 | 2,37% | 200,00 |
| 25.05.2026 | 38,86 | 38,86 | 38,86 | 38,86 | 2,26% | - |
| 22.05.2026 | 38,08 | 39,20 | 38,00 | 38,00 | -0,16% | 500,00 |
| 21.05.2026 | 38,06 | 38,06 | 38,06 | 38,06 | -1,42% | - |
| 20.05.2026 | 37,33 | 38,61 | 37,33 | 38,61 | -2,18% | 100,00 |
| 19.05.2026 | 38,56 | 39,63 | 38,56 | 39,47 | 2,17% | 150,00 |
| 18.05.2026 | 38,55 | 39,87 | 38,55 | 38,63 | -6,12% | 1.275,00 |
| 15.05.2026 | 41,15 | 41,15 | 41,15 | 41,15 | 2,54% | 30,00 |
| 14.05.2026 | 40,13 | 40,13 | 40,13 | 40,13 | -3,30% | - |
| 13.05.2026 | 41,03 | 41,50 | 41,03 | 41,50 | 7,96% | 180,00 |
| 11.05.2026 | 38,44 | 38,44 | 38,44 | 38,44 | -2,44% | - |
| 08.05.2026 | 38,61 | 39,60 | 38,61 | 39,40 | -1,10% | 55,00 |
| 07.05.2026 | 39,84 | 39,84 | 39,84 | 39,84 | 8,53% | - |
| 06.05.2026 | 36,71 | 36,71 | 36,71 | 36,71 | -2,11% | - |
| 05.05.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 1,38% | 115,00 |
| 04.05.2026 | 36,01 | 36,99 | 36,01 | 36,99 | 20,72% | 1.348,00 |
| 30.04.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 0,23% | - |
| 29.04.2026 | 30,57 | 30,57 | 30,57 | 30,57 | 0,16% | - |
| 28.04.2026 | 30,52 | 30,52 | 30,52 | 30,52 | 1,06% | - |
| 27.04.2026 | 29,92 | 30,20 | 29,92 | 30,20 | -3,97% | 1.280,00 |
| 24.04.2026 | 30,59 | 31,45 | 30,59 | 31,45 | 3,62% | 180,00 |
| 23.04.2026 | 30,44 | 30,44 | 30,35 | 30,35 | -0,85% | 200,00 |
| 22.04.2026 | 30,54 | 30,61 | 30,54 | 30,61 | -5,82% | 64,00 |
| 21.04.2026 | 31,59 | 32,50 | 31,59 | 32,50 | 2,82% | 61,00 |
| 20.04.2026 | 31,61 | 31,61 | 31,61 | 31,61 | -3,04% | 39,00 |
| 17.04.2026 | 32,50 | 32,60 | 32,50 | 32,60 | 1,84% | 60,00 |
| 16.04.2026 | 32,00 | 32,01 | 32,00 | 32,01 | 0,41% | 10,00 |
| 15.04.2026 | 31,86 | 31,88 | 31,86 | 31,88 | -0,03% | 25,00 |
| 14.04.2026 | 31,91 | 32,91 | 31,89 | 31,89 | 0,16% | 75,00 |
| 13.04.2026 | 31,84 | 31,84 | 31,84 | 31,84 | -1,06% | - |
| 10.04.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -5,60% | - |
| 09.04.2026 | 33,10 | 34,09 | 33,10 | 34,09 | 0,26% | 199,00 |
| 08.04.2026 | 33,30 | 34,20 | 33,30 | 34,00 | 5,30% | 2.032,00 |
| 07.04.2026 | 32,29 | 32,29 | 32,29 | 32,29 | -3,32% | - |
| 02.04.2026 | 32,19 | 33,40 | 32,19 | 33,40 | -2,17% | 490,00 |
| 01.04.2026 | 33,11 | 34,14 | 33,11 | 34,14 | 8,80% | 840,00 |
| 31.03.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 0,87% | - |
| 30.03.2026 | 31,11 | 31,11 | 31,11 | 31,11 | -2,78% | 555,00 |
| 27.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,39% | - |
| 26.03.2026 | 31,45 | 32,45 | 31,45 | 32,45 | 4,14% | 38,00 |
| 25.03.2026 | 31,14 | 31,16 | 31,10 | 31,16 | -1,02% | 250,00 |
| 24.03.2026 | 30,53 | 31,48 | 30,53 | 31,48 | 3,83% | 39,00 |
| 23.03.2026 | 29,30 | 30,32 | 29,30 | 30,32 | -1,01% | 20,00 |
| 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 |