11,538€
0,93%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 11,92 | 11,92 | 11,45 | 11,50 | 0,59% | - |
| 03.09.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 4,88% | - |
| 02.09.2026 | 11,91 | 11,95 | 10,90 | 10,90 | -7,45% | 240,00 |
| 01.09.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -0,25% | - |
| 31.08.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 8,33% | - |
| 28.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -7,00% | - |
| 27.08.2026 | 10,98 | 13,00 | 10,98 | 11,72 | -4,67% | 900,00 |
| 26.08.2026 | 12,29 | 12,29 | 12,29 | 12,29 | 1,60% | 80,00 |
| 25.08.2026 | 10,90 | 12,10 | 10,90 | 12,10 | 11,01% | 16.000,00 |
| 24.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,46% | - |
| 21.08.2026 | 10,90 | 10,95 | 10,90 | 10,95 | -10,96% | - |
| 20.08.2026 | 10,92 | 12,30 | 10,92 | 12,30 | 9,28% | 500,00 |
| 19.08.2026 | 10,90 | 11,25 | 10,90 | 11,25 | -15,05% | 150,00 |
| 18.08.2026 | 12,09 | 13,25 | 12,09 | 13,25 | 4,15% | 800,00 |
| 17.08.2026 | 12,72 | 14,05 | 12,72 | 12,72 | 5,12% | 903,00 |
| 14.08.2026 | 12,09 | 12,10 | 12,09 | 12,10 | 4,40% | - |
| 13.08.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -3,43% | - |
| 12.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,51% | - |
| 11.08.2026 | 10,56 | 12,19 | 10,56 | 12,19 | -4,84% | 2.010,00 |
| 10.08.2026 | 11,30 | 12,81 | 11,30 | 12,81 | 20,70% | 225,00 |
| 07.08.2026 | 10,61 | 10,61 | 10,61 | 10,61 | -3,93% | - |
| 06.08.2026 | 10,74 | 11,04 | 10,74 | 11,04 | -7,27% | 440,00 |
| 05.08.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 1,79% | - |
| 04.08.2026 | 11,10 | 12,50 | 11,10 | 11,70 | 4,50% | 1.580,00 |
| 03.08.2026 | 10,33 | 11,20 | 10,33 | 11,20 | -1,79% | 364,00 |
| 31.07.2026 | 11,18 | 11,40 | 11,18 | 11,40 | 13,10% | - |
| 30.07.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -0,85% | - |
| 29.07.2026 | 10,50 | 10,50 | 10,17 | 10,17 | -17,20% | 315,00 |
| 28.07.2026 | 11,00 | 12,28 | 11,00 | 12,28 | 6,08% | 291,00 |
| 27.07.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -4,28% | - |
| 24.07.2026 | 12,07 | 12,09 | 12,07 | 12,09 | -2,66% | - |
| 23.07.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 2,66% | - |
| 22.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,77% | - |
| 21.07.2026 | 12,01 | 12,01 | 12,01 | 12,01 | 0,07% | - |
| 20.07.2026 | 11,90 | 12,02 | 11,12 | 12,00 | -4,91% | 398,00 |
| 17.07.2026 | 10,94 | 12,62 | 10,94 | 12,62 | -5,82% | 250,00 |
| 16.07.2026 | 11,78 | 13,97 | 11,78 | 13,40 | 3,08% | 23,00 |
| 15.07.2026 | 13,08 | 13,08 | 13,00 | 13,00 | 0,00% | 80,00 |
| 14.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,08% | - |
| 13.07.2026 | 13,00 | 13,01 | 13,00 | 13,01 | -1,06% | - |
| 10.07.2026 | 12,87 | 13,15 | 12,87 | 13,15 | 10,88% | - |
| 09.07.2026 | 11,85 | 11,86 | 11,85 | 11,86 | -1,58% | 250,00 |
| 08.07.2026 | 11,82 | 12,40 | 11,82 | 12,05 | -1,34% | 275,00 |
| 07.07.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -18,57% | - |
| 06.07.2026 | 14,44 | 15,00 | 14,44 | 15,00 | 3,59% | 351,00 |
| 03.07.2026 | 13,32 | 15,50 | 13,32 | 14,48 | -0,21% | 7,00 |
| 02.07.2026 | 14,50 | 15,86 | 14,50 | 14,51 | -6,39% | 2.043,00 |
| 01.07.2026 | 15,52 | 16,29 | 15,30 | 15,50 | -4,62% | 5.301,00 |
| 30.06.2026 | 15,50 | 16,52 | 15,50 | 16,25 | 0,93% | 417,00 |
| 29.06.2026 | 15,11 | 17,13 | 15,11 | 16,10 | 0,63% | 1.003,00 |
| 26.06.2026 | 16,00 | 16,37 | 15,86 | 16,00 | -5,72% | 2.020,00 |
| 25.06.2026 | 16,25 | 16,97 | 16,25 | 16,97 | -0,15% | 36,00 |
| 24.06.2026 | 16,31 | 17,00 | 16,28 | 17,00 | -1,61% | 48,00 |
| 23.06.2026 | 16,74 | 17,27 | 16,74 | 17,27 | -7,26% | 308,00 |
| 22.06.2026 | 18,05 | 18,63 | 18,00 | 18,63 | 2,96% | 620,00 |
| 19.06.2026 | 17,78 | 18,53 | 17,78 | 18,09 | 4,57% | 228,00 |
| 18.06.2026 | 16,33 | 18,04 | 16,33 | 17,30 | 3,41% | 10.500,00 |
| 17.06.2026 | 16,26 | 16,73 | 16,26 | 16,73 | 0,04% | 44,00 |
| 16.06.2026 | 16,13 | 16,93 | 16,13 | 16,72 | 5,34% | 340,00 |
| 15.06.2026 | 15,09 | 15,88 | 15,09 | 15,88 | 4,10% | 3.264,00 |
| 12.06.2026 | 14,48 | 15,25 | 14,48 | 15,25 | 5,63% | 284,00 |
| 11.06.2026 | 13,75 | 14,87 | 13,75 | 14,44 | -1,08% | 500,00 |
| 10.06.2026 | 14,14 | 14,64 | 13,99 | 14,60 | 0,66% | 276,00 |
| 09.06.2026 | 16,65 | 16,79 | 14,50 | 14,50 | -14,61% | 452,00 |
| 08.06.2026 | 16,18 | 16,98 | 16,18 | 16,98 | 2,15% | 60,00 |
| 05.06.2026 | 17,50 | 17,71 | 16,00 | 16,62 | -5,99% | 396,00 |
| 04.06.2026 | 17,95 | 18,00 | 17,68 | 17,68 | -4,33% | 352,00 |
| 03.06.2026 | 18,41 | 19,32 | 18,41 | 18,48 | 2,62% | 4,00 |
| 02.06.2026 | 17,06 | 18,01 | 17,06 | 18,01 | 1,90% | 356,00 |
| 01.06.2026 | 17,30 | 17,88 | 17,30 | 17,68 | 6,70% | 6.484,00 |
| 29.05.2026 | 16,21 | 16,57 | 16,21 | 16,57 | 3,53% | - |
| 28.05.2026 | 15,78 | 16,00 | 15,78 | 16,00 | 1,98% | 452,00 |
| 27.05.2026 | 15,80 | 16,34 | 15,69 | 15,69 | -0,70% | 28,00 |
| 26.05.2026 | 15,71 | 16,69 | 15,71 | 15,80 | -6,08% | 800,00 |
| 25.05.2026 | 16,23 | 16,82 | 16,23 | 16,82 | 8,92% | 72,00 |
| 22.05.2026 | 15,49 | 15,49 | 15,45 | 15,45 | 5,35% | - |
| 21.05.2026 | 14,28 | 14,66 | 14,28 | 14,66 | 3,71% | - |
| 20.05.2026 | 14,00 | 14,14 | 14,00 | 14,14 | -0,89% | - |
| 19.05.2026 | 14,25 | 14,87 | 14,25 | 14,26 | -4,17% | 168,00 |
| 18.05.2026 | 14,94 | 14,94 | 14,88 | 14,88 | -0,78% | 320,00 |
| 15.05.2026 | 14,49 | 15,82 | 14,49 | 15,00 | -6,64% | 800,00 |
| 14.05.2026 | 16,07 | 16,07 | 16,07 | 16,07 | -9,53% | - |
| 13.05.2026 | 16,70 | 18,09 | 16,70 | 17,76 | 15,74% | 400,00 |
| 11.05.2026 | 15,08 | 15,35 | 15,08 | 15,35 | 2,25% | - |
| 08.05.2026 | 14,82 | 15,50 | 14,82 | 15,01 | 0,03% | 1.720,00 |
| 07.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,89% | 672,00 |
| 06.05.2026 | 13,78 | 14,87 | 13,78 | 14,87 | 10,11% | 2.408,00 |
| 05.05.2026 | 13,30 | 14,22 | 13,30 | 13,51 | 1,60% | 100,00 |
| 04.05.2026 | 13,61 | 14,03 | 13,29 | 13,29 | -5,74% | 220,00 |
| 30.04.2026 | 13,07 | 14,36 | 13,07 | 14,10 | 8,02% | 380,00 |
| 29.04.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 0,04% | - |
| 28.04.2026 | 13,25 | 13,25 | 13,05 | 13,05 | 1,36% | - |
| 27.04.2026 | 12,93 | 13,81 | 12,88 | 12,88 | -4,82% | 1.200,00 |
| 24.04.2026 | 13,19 | 13,53 | 13,19 | 13,53 | 0,19% | 408,00 |
| 23.04.2026 | 13,16 | 13,50 | 13,16 | 13,50 | -4,79% | 1.400,00 |
| 22.04.2026 | 14,00 | 14,18 | 14,00 | 14,18 | 5,06% | 560,00 |
| 21.04.2026 | 13,22 | 14,21 | 13,22 | 13,50 | 2,94% | 1.200,00 |
| 20.04.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -1,43% | - |
| 17.04.2026 | 12,92 | 13,68 | 12,92 | 13,31 | 1,47% | 800,00 |
| 16.04.2026 | 13,06 | 13,55 | 13,02 | 13,11 | 5,32% | 264,00 |