21,000€
5,00%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 20,80 | 21,10 | 20,60 | 21,10 | 5,50% | - |
| 22.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 21.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 20.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 19.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 18.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 15.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 14.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -9,23% | - |
| 13.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 12.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 11.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 08.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 07.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 06.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 05.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 04.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 30.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 29.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 28.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 27.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 24.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 23.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 22.04.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -2,40% | 159,00 |
| 21.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 20.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 17.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 16.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 15.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 14.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 13.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 10.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | - |
| 09.04.2026 | 26,40 | 27,00 | 26,40 | 27,00 | -0,74% | 280,00 |
| 08.04.2026 | 26,40 | 27,20 | 26,40 | 27,20 | 7,94% | 90,00 |
| 07.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 02.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 01.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 31.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 30.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 27.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 34,00 |
| 26.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 25.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 24.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 23.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -7,14% | - |
| 20.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 19.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 18.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 17.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 16.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 13.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 12.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 11.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 10.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 09.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 06.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 05.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 04.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |
| 03.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 02.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 27.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 26.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 25.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 24.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 23.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 20.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 19.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 18.02.2026 | 26,20 | 27,00 | 26,20 | 27,00 | 2,27% | 80,00 |
| 17.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 16.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 13.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 12.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 11.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 10.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | - |
| 09.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 06.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 05.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 04.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 03.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 02.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 30.01.2026 | 23,20 | 23,80 | 23,20 | 23,80 | 2,15% | 22,00 |
| 29.01.2026 | 23,20 | 23,40 | 23,00 | 23,30 | 2,19% | - |
| 28.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 27.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 26.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 23.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 21.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 20.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 19.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 15.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 14.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 13.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 12.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 09.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 08.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 06.01.2026 | 21,60 | 22,40 | 21,60 | 22,40 | 6,67% | 20,00 |
| 05.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 02.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 30.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |