61,970€
1,59%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 61,60 | 62,23 | 60,37 | 62,19 | 1,95% | - |
| 12.06.2026 | 57,90 | 61,00 | 57,90 | 61,00 | 5,63% | 71,00 |
| 11.06.2026 | 55,00 | 59,48 | 55,00 | 57,75 | -1,08% | 125,00 |
| 10.06.2026 | 56,56 | 58,55 | 55,96 | 58,38 | 0,66% | 69,00 |
| 09.06.2026 | 66,58 | 67,15 | 58,00 | 58,00 | -14,61% | 113,00 |
| 08.06.2026 | 64,72 | 67,92 | 64,72 | 67,92 | 2,15% | 15,00 |
| 05.06.2026 | 70,00 | 70,85 | 64,00 | 66,49 | -5,99% | 99,00 |
| 04.06.2026 | 71,78 | 72,00 | 70,73 | 70,73 | -4,33% | 88,00 |
| 03.06.2026 | 73,63 | 77,26 | 73,63 | 73,93 | 2,62% | 1,00 |
| 02.06.2026 | 68,25 | 72,04 | 68,25 | 72,04 | 1,90% | 89,00 |
| 01.06.2026 | 69,19 | 71,50 | 69,19 | 70,70 | 6,70% | 1.621,00 |
| 29.05.2026 | 64,82 | 66,26 | 64,82 | 66,26 | 3,53% | - |
| 28.05.2026 | 63,10 | 64,00 | 63,10 | 64,00 | 1,98% | 113,00 |
| 27.05.2026 | 63,19 | 65,37 | 62,76 | 62,76 | -0,70% | 7,00 |
| 26.05.2026 | 62,82 | 66,75 | 62,82 | 63,20 | -6,08% | 200,00 |
| 25.05.2026 | 64,90 | 67,29 | 64,90 | 67,29 | 8,92% | 18,00 |
| 22.05.2026 | 61,97 | 61,97 | 61,78 | 61,78 | 5,35% | - |
| 21.05.2026 | 57,10 | 58,64 | 57,10 | 58,64 | 3,71% | - |
| 20.05.2026 | 56,01 | 56,54 | 56,01 | 56,54 | -0,89% | - |
| 19.05.2026 | 57,01 | 59,49 | 57,01 | 57,05 | -4,17% | 42,00 |
| 18.05.2026 | 59,77 | 59,77 | 59,53 | 59,53 | -0,78% | 80,00 |
| 15.05.2026 | 57,96 | 63,26 | 57,96 | 60,00 | -6,64% | 200,00 |
| 14.05.2026 | 64,27 | 64,27 | 64,27 | 64,27 | -9,53% | - |
| 13.05.2026 | 66,79 | 72,34 | 66,79 | 71,04 | 15,74% | 100,00 |
| 11.05.2026 | 60,32 | 61,38 | 60,32 | 61,38 | 2,25% | - |
| 08.05.2026 | 59,27 | 62,00 | 59,27 | 60,03 | 0,03% | 430,00 |
| 07.05.2026 | 60,00 | 60,01 | 60,00 | 60,01 | 0,89% | 168,00 |
| 06.05.2026 | 55,10 | 59,48 | 55,10 | 59,48 | 10,11% | 602,00 |
| 05.05.2026 | 53,19 | 56,88 | 53,19 | 54,02 | 1,60% | 25,00 |
| 04.05.2026 | 54,43 | 56,11 | 53,17 | 53,17 | -5,74% | 55,00 |
| 30.04.2026 | 52,28 | 57,42 | 52,28 | 56,41 | 8,02% | 95,00 |
| 29.04.2026 | 52,22 | 52,22 | 52,22 | 52,22 | 0,04% | - |
| 28.04.2026 | 53,00 | 53,00 | 52,20 | 52,20 | 1,36% | - |
| 27.04.2026 | 51,72 | 55,25 | 51,50 | 51,50 | -4,82% | 300,00 |
| 24.04.2026 | 52,76 | 54,11 | 52,76 | 54,11 | 0,19% | 102,00 |
| 23.04.2026 | 52,64 | 54,01 | 52,64 | 54,01 | -4,79% | 350,00 |
| 22.04.2026 | 56,00 | 56,73 | 56,00 | 56,73 | 5,06% | 140,00 |
| 21.04.2026 | 52,87 | 56,84 | 52,87 | 54,00 | 2,94% | 300,00 |
| 20.04.2026 | 52,46 | 52,46 | 52,46 | 52,46 | -1,43% | - |
| 17.04.2026 | 51,69 | 54,70 | 51,69 | 53,22 | 1,47% | 200,00 |
| 16.04.2026 | 52,24 | 54,20 | 52,06 | 52,45 | 5,32% | 66,00 |
| 15.04.2026 | 52,60 | 52,60 | 49,80 | 49,80 | -9,59% | 190,00 |
| 14.04.2026 | 53,40 | 55,08 | 53,40 | 55,08 | 7,73% | 1.500,00 |
| 13.04.2026 | 51,13 | 51,13 | 51,13 | 51,13 | -9,66% | - |
| 10.04.2026 | 54,77 | 58,96 | 54,77 | 56,60 | 3,25% | 8,00 |
| 09.04.2026 | 54,17 | 54,82 | 54,17 | 54,82 | -0,71% | - |
| 08.04.2026 | 57,29 | 57,29 | 55,21 | 55,21 | 14,77% | 124,00 |
| 07.04.2026 | 48,45 | 48,45 | 48,11 | 48,11 | -1,42% | 103,00 |
| 02.04.2026 | 48,20 | 48,80 | 48,20 | 48,80 | -4,31% | - |
| 01.04.2026 | 48,60 | 52,00 | 48,60 | 51,00 | 9,44% | 6,00 |
| 31.03.2026 | 45,00 | 46,60 | 45,00 | 46,60 | -0,43% | 400,00 |
| 30.03.2026 | 47,00 | 48,00 | 46,80 | 46,80 | -6,02% | 3,00 |
| 27.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | 1.000,00 |
| 26.03.2026 | 52,00 | 52,00 | 50,50 | 50,50 | -7,34% | - |
| 25.03.2026 | 54,00 | 55,00 | 54,00 | 54,50 | 5,83% | 20,00 |
| 24.03.2026 | 50,50 | 51,50 | 50,50 | 51,50 | 1,98% | 50,00 |
| 23.03.2026 | 49,00 | 53,00 | 48,20 | 50,50 | 3,06% | 650,00 |
| 20.03.2026 | 54,50 | 54,50 | 49,00 | 49,00 | -5,77% | 483,00 |
| 19.03.2026 | 52,50 | 56,50 | 52,00 | 52,00 | 1,96% | 708,00 |
| 18.03.2026 | 55,50 | 55,50 | 51,00 | 51,00 | -0,97% | 69,00 |
| 17.03.2026 | 50,00 | 52,50 | 50,00 | 51,50 | -3,74% | 56,00 |
| 16.03.2026 | 54,00 | 58,00 | 53,50 | 53,50 | -0,93% | 65,00 |
| 13.03.2026 | 55,00 | 55,50 | 54,00 | 54,00 | -0,92% | 429,00 |
| 12.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 11.03.2026 | 58,00 | 58,00 | 55,50 | 55,50 | 2,78% | 1.278,00 |
| 10.03.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 6,93% | - |
| 09.03.2026 | 50,00 | 50,50 | 50,00 | 50,50 | -2,88% | 502,00 |
| 06.03.2026 | 53,00 | 54,50 | 52,00 | 52,00 | -2,80% | 120,00 |
| 05.03.2026 | 54,50 | 55,50 | 53,50 | 53,50 | -2,73% | 150,00 |
| 04.03.2026 | 54,00 | 55,00 | 54,00 | 55,00 | 1,85% | 55,00 |
| 03.03.2026 | 55,50 | 55,50 | 50,00 | 54,00 | -6,90% | 1.902,00 |
| 02.03.2026 | 57,00 | 59,50 | 57,00 | 58,00 | 4,50% | 1.916,00 |
| 27.02.2026 | 56,00 | 57,00 | 55,50 | 55,50 | 4,72% | 1.750,00 |
| 26.02.2026 | 56,50 | 57,50 | 53,00 | 53,00 | -11,67% | 348,00 |
| 25.02.2026 | 57,50 | 60,00 | 57,50 | 60,00 | 1,69% | 210,00 |
| 24.02.2026 | 56,00 | 59,50 | 56,00 | 59,00 | 9,26% | 1.939,00 |
| 23.02.2026 | 55,00 | 56,00 | 54,00 | 54,00 | 1,89% | 861,00 |
| 20.02.2026 | 53,00 | 55,00 | 53,00 | 53,00 | 6,43% | 136,00 |
| 19.02.2026 | 49,60 | 51,00 | 49,60 | 49,80 | 0,81% | 400,00 |
| 18.02.2026 | 47,80 | 49,40 | 47,80 | 49,40 | 4,22% | 50,00 |
| 17.02.2026 | 47,00 | 47,40 | 47,00 | 47,40 | 0,42% | - |
| 16.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -2,88% | - |
| 13.02.2026 | 46,80 | 48,60 | 46,80 | 48,60 | 2,10% | 10,00 |
| 12.02.2026 | 47,20 | 49,00 | 47,20 | 47,60 | -2,06% | 270,00 |
| 11.02.2026 | 48,20 | 48,60 | 48,20 | 48,60 | 1,25% | - |
| 10.02.2026 | 46,60 | 48,20 | 46,60 | 48,00 | 4,80% | 2.580,00 |
| 09.02.2026 | 44,20 | 46,00 | 44,20 | 45,80 | 9,05% | 563,00 |
| 06.02.2026 | 41,00 | 42,00 | 40,80 | 42,00 | 7,14% | 1.350,00 |
| 05.02.2026 | 39,40 | 39,40 | 39,20 | 39,20 | -6,22% | - |
| 04.02.2026 | 41,80 | 43,20 | 41,80 | 41,80 | 3,98% | 175,00 |
| 03.02.2026 | 41,00 | 43,00 | 40,20 | 40,20 | 5,24% | 180,00 |
| 02.02.2026 | 36,60 | 38,20 | 36,60 | 38,20 | 5,52% | 63,00 |
| 30.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 29.01.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -3,68% | - |
| 28.01.2026 | 37,80 | 38,40 | 37,80 | 38,00 | 7,34% | 125,00 |
| 27.01.2026 | 35,80 | 35,80 | 35,40 | 35,40 | 1,14% | 1.800,00 |
| 26.01.2026 | 36,40 | 36,40 | 35,00 | 35,00 | -1,13% | 4,00 |
| 23.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 22.01.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 1,14% | - |
| 21.01.2026 | 35,20 | 35,40 | 35,00 | 35,00 | 1,74% | 31,00 |