29,000€
Echtzeit-Aktienkurs SOJITZ CORP.
Bid:
Ask:
Aktienkurse zur SOJITZ CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 08.01.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 3,57% | 30,00 |
| 07.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 06.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 05.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 02.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 30.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 29.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 23.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 22.12.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | 10,00 |
| 19.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 18.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 17.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 16.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 15.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 12.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 11.12.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 1,52% | 70,00 |
| 10.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 09.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 37,00 |
| 08.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 05.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 04.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 03.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 02.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 01.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 28.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 27.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 25.11.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 420,00 |
| 24.11.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | 290,00 |
| 21.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 20.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 19.11.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 42,00 |
| 18.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 17.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 14.11.2025 | 24,60 | 25,00 | 24,60 | 24,80 | 2,48% | 500,00 |
| 13.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 12.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 11.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 10.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 07.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 06.11.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 3,42% | 80,00 |
| 05.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 04.11.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 300,00 |
| 03.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 31.10.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | 100,00 |
| 30.10.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 16,00 |
| 29.10.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 1.000,00 |
| 28.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | - |
| 27.10.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 4,27% | 413,00 |
| 24.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 23.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 150,00 |
| 22.10.2025 | 23,40 | 23,60 | 23,40 | 23,40 | 0,00% | 510,00 |
| 21.10.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 3,54% | 730,00 |
| 20.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 17.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 15.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 14.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 13.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 10.10.2025 | 22,20 | 22,60 | 22,20 | 22,60 | -0,88% | 26,00 |
| 09.10.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | 23,00 |
| 08.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 07.10.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | 50,00 |
| 06.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 03.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 02.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 01.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 30.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 26.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 25.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 24.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 23.09.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 2,65% | 300,00 |
| 22.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 18.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 16.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 15.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 12.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 11.09.2025 | 23,10 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 10.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.09.2025 | 23,20 | 23,30 | 23,00 | 23,00 | -0,86% | - |
| 05.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 04.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 03.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 02.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 01.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 29.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 28.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 27.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 26.08.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 100,00 |
| 25.08.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 1,00 |
| 22.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 21.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 20.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 19.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 18.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |