31,000€
1,97%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 30,90 | 31,10 | 30,60 | 30,90 | 1,64% | - |
15.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
14.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
13.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
10.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
09.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
08.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
07.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 11,00 |
06.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
03.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
02.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
30.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
29.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
26.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
25.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
24.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
23.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
22.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
19.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
18.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
17.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
16.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | - |
15.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
12.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
11.04.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 1,75% | 8,00 |
10.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | - |
09.04.2024 | 34,80 | 36,00 | 34,80 | 36,00 | 5,26% | 3,00 |
08.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
05.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
04.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
03.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
02.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
28.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
27.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 5,73% | - |
26.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
25.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
22.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
21.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
20.03.2024 | 31,20 | 31,40 | 31,20 | 31,40 | -0,63% | - |
19.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 7,48% | - |
18.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | 170,00 |
15.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
14.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
13.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
12.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
11.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
08.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
07.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
06.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
05.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
04.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
01.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
29.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
28.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
27.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
26.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
23.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
22.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
21.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
20.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
19.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
16.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
15.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
14.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 185,00 |
13.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -8,50% | - |
12.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | 185,00 |
09.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
08.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
07.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
06.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
05.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
02.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
01.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
31.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
30.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
29.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
26.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
25.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
24.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
23.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
22.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
19.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
18.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
17.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
16.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
15.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
12.01.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 1,44% | - |
11.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
10.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
09.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
08.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
05.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
04.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
03.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
02.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
29.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
28.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
27.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
22.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
21.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |