19,100€
6,11%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 18,95 | 19,20 | 18,50 | 19,10 | 6,11% | - |
| 14.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 11.07.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -2,72% | - |
| 10.07.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 09.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 08.07.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 8,72% | - |
| 07.07.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -3,37% | - |
| 04.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 03.07.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 1,70% | - |
| 02.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 01.07.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | - |
| 30.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 27.06.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 2,84% | - |
| 26.06.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 4,14% | - |
| 25.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 24.06.2025 | 16,80 | 17,00 | 16,80 | 16,90 | 4,32% | 3,00 |
| 23.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 20.06.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -2,35% | - |
| 19.06.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 18.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 17.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 16.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 13.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 12.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 11.06.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -3,39% | - |
| 10.06.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -1,67% | - |
| 09.06.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 1,69% | - |
| 06.06.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 1,14% | - |
| 05.06.2025 | 17,60 | 17,60 | 17,50 | 17,50 | -1,69% | - |
| 04.06.2025 | 18,30 | 18,30 | 17,80 | 17,80 | 0,00% | - |
| 03.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 02.06.2025 | 18,10 | 19,20 | 18,10 | 18,10 | 1,12% | 1.500,00 |
| 30.05.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 1,13% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,70 | 17,70 | 2,91% | - |
| 28.05.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 27.05.2025 | 17,90 | 17,90 | 17,30 | 17,30 | 1,76% | 25,00 |
| 26.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 23.05.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 3,68% | - |
| 22.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 5,16% | - |
| 21.05.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -3,13% | - |
| 20.05.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 2,56% | - |
| 19.05.2025 | 15,70 | 16,70 | 15,60 | 15,60 | -5,45% | 3.143,00 |
| 16.05.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 3,77% | - |
| 15.05.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 1,92% | - |
| 14.05.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | - |
| 13.05.2025 | 15,00 | 15,80 | 15,00 | 15,80 | 3,95% | - |
| 12.05.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 4,83% | - |
| 09.05.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | - |
| 08.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 07.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 06.05.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -2,05% | - |
| 05.05.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 4,29% | - |
| 02.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 30.04.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | - |
| 29.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 28.04.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | - |
| 25.04.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 24.04.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 5,56% | - |
| 23.04.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | - |
| 22.04.2025 | 12,10 | 12,30 | 12,10 | 12,30 | -3,15% | 100,00 |
| 17.04.2025 | 12,50 | 13,70 | 12,50 | 12,70 | 3,25% | 100,00 |
| 16.04.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -6,11% | - |
| 15.04.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 5,65% | - |
| 14.04.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | - |
| 11.04.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 10.04.2025 | 12,90 | 12,90 | 12,20 | 12,20 | 7,96% | - |
| 09.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,83% | - |
| 08.04.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 7,14% | - |
| 07.04.2025 | 10,30 | 12,30 | 10,30 | 11,20 | -7,44% | 420,00 |
| 04.04.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -10,37% | - |
| 03.04.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -7,53% | 450,00 |
| 02.04.2025 | 14,60 | 14,60 | 14,40 | 14,60 | 0,69% | 300,00 |
| 01.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 31.03.2025 | 15,50 | 15,50 | 15,00 | 15,00 | -3,23% | 50,00 |
| 28.03.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -5,49% | - |
| 27.03.2025 | 16,40 | 17,30 | 16,40 | 16,40 | -0,61% | 115,00 |
| 26.03.2025 | 16,60 | 17,60 | 16,50 | 16,50 | -2,37% | 50,00 |
| 25.03.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 24.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 21.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 20.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 19.03.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 2,50% | 1,00 |
| 18.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 17.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 14.03.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 4,40% | - |
| 13.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 12.03.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 7,33% | - |
| 11.03.2025 | 15,50 | 15,50 | 15,00 | 15,00 | -5,66% | - |
| 10.03.2025 | 16,60 | 16,60 | 15,90 | 15,90 | -4,22% | 185,00 |
| 07.03.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 3,75% | - |
| 06.03.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | - |
| 05.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 04.03.2025 | 15,90 | 15,90 | 15,70 | 15,70 | -3,09% | - |
| 03.03.2025 | 16,50 | 16,50 | 16,20 | 16,20 | -1,22% | - |
| 28.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 27.02.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 3,01% | - |
| 26.02.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,22% | 19,00 |
| 25.02.2025 | 17,20 | 17,20 | 16,40 | 16,40 | -5,20% | 1,00 |
| 24.02.2025 | 17,50 | 17,50 | 17,30 | 17,30 | 2,37% | - |
| 21.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |