9,100€
-14,15%
Echtzeit-Aktienkurs SUMITOMO EL.IND.
Bid:
Ask:
Aktienkurse zur SUMITOMO EL.IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,15 | 9,45 | 8,15 | 9,45 | -10,85% | 20,00 |
| 11.11.2026 | 8,48 | 10,60 | 8,48 | 10,60 | 29,27% | 160,00 |
| 10.11.2026 | 8,20 | 8,70 | 8,20 | 8,20 | -2,61% | 3.090,00 |
| 09.11.2026 | 8,54 | 8,98 | 8,42 | 8,42 | 8,06% | 4.450,00 |
| 06.11.2026 | 6,69 | 8,30 | 6,69 | 7,79 | 5,01% | 6.125,00 |
| 05.11.2026 | 6,99 | 7,79 | 6,99 | 7,42 | -3,69% | 1.500,00 |
| 04.11.2026 | 7,70 | 7,70 | 7,70 | 7,70 | -14,40% | - |
| 03.11.2026 | 8,70 | 9,00 | 8,70 | 9,00 | -0,44% | 250,00 |
| 02.11.2026 | 9,68 | 9,68 | 9,04 | 9,04 | -6,42% | 312,00 |
| 30.10.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 0,71% | - |
| 29.10.2026 | 9,59 | 9,59 | 9,59 | 9,59 | -12,78% | - |
| 28.10.2026 | 10,20 | 11,00 | 10,20 | 11,00 | 1,93% | 50,00 |
| 27.10.2026 | 9,85 | 10,79 | 9,85 | 10,79 | 4,86% | 35,00 |
| 26.10.2026 | 10,29 | 10,29 | 10,29 | 10,29 | -0,10% | 500,00 |
| 23.10.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,11% | - |
| 22.10.2026 | 10,44 | 10,98 | 10,44 | 10,52 | -3,68% | 722,00 |
| 21.10.2026 | 10,40 | 12,30 | 10,40 | 10,92 | 5,26% | 5.481,00 |
| 20.10.2026 | 11,10 | 11,10 | 10,38 | 10,38 | -6,52% | 150,00 |
| 19.10.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -14,73% | - |
| 16.10.2026 | 11,03 | 13,02 | 11,03 | 13,02 | 0,56% | 50,00 |
| 15.10.2026 | 11,52 | 12,95 | 11,52 | 12,95 | 0,53% | 200,00 |
| 14.10.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -0,54% | - |
| 13.10.2026 | 12,70 | 12,95 | 11,93 | 12,95 | 5,52% | 1.564,00 |
| 12.10.2026 | 12,60 | 13,84 | 12,27 | 12,27 | -15,83% | 350,00 |
| 09.10.2026 | 12,24 | 14,58 | 12,24 | 14,58 | 8,97% | 208,00 |
| 08.10.2026 | 13,36 | 13,38 | 13,36 | 13,38 | -7,08% | 814,00 |
| 07.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,10% | 210,00 |
| 06.10.2026 | 13,30 | 14,86 | 13,30 | 14,86 | 14,31% | 160,00 |
| 05.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,85% | - |
| 02.10.2026 | 12,83 | 13,11 | 12,83 | 13,11 | -0,67% | - |
| 01.10.2026 | 12,11 | 13,20 | 12,11 | 13,20 | 2,33% | 250,00 |
| 30.09.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 8,81% | 600,00 |
| 29.09.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 2,85% | - |
| 28.09.2026 | 11,30 | 13,32 | 11,30 | 11,53 | -4,81% | 204,00 |
| 25.09.2026 | 11,21 | 12,11 | 11,21 | 12,11 | 5,30% | - |
| 24.09.2026 | 11,15 | 11,50 | 11,15 | 11,50 | -1,71% | - |
| 23.09.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 1,56% | - |
| 22.09.2026 | 10,60 | 11,52 | 10,60 | 11,52 | 2,31% | - |
| 21.09.2026 | 11,35 | 11,35 | 11,26 | 11,26 | 7,38% | - |
| 18.09.2026 | 10,49 | 10,49 | 10,49 | 10,49 | -1,15% | - |
| 17.09.2026 | 10,41 | 10,61 | 10,41 | 10,61 | 1,57% | - |
| 16.09.2026 | 11,10 | 11,10 | 10,44 | 10,44 | 3,10% | - |
| 15.09.2026 | 10,13 | 10,13 | 10,13 | 10,13 | -7,06% | - |
| 14.09.2026 | 10,27 | 10,90 | 10,27 | 10,90 | 2,02% | 400,00 |
| 11.09.2026 | 10,53 | 10,68 | 10,53 | 10,68 | -10,89% | - |
| 10.09.2026 | 11,57 | 11,99 | 11,57 | 11,99 | 6,33% | 30,00 |
| 09.09.2026 | 11,28 | 11,28 | 11,28 | 11,28 | 5,19% | - |
| 08.09.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -5,02% | - |
| 07.09.2026 | 11,16 | 11,29 | 11,16 | 11,29 | 3,81% | - |
| 04.09.2026 | 11,59 | 11,59 | 10,87 | 10,87 | -4,90% | - |
| 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 |