28,680€
5,64%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 28,69 | 28,72 | 28,38 | 28,70 | 5,69% | - |
| 12.06.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 1,69% | - |
| 11.06.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -1,80% | - |
| 10.06.2026 | 27,19 | 27,19 | 27,19 | 27,19 | -0,26% | - |
| 09.06.2026 | 27,26 | 27,26 | 27,26 | 27,26 | -0,47% | - |
| 08.06.2026 | 27,07 | 27,39 | 27,07 | 27,39 | -0,87% | 33,00 |
| 05.06.2026 | 27,63 | 27,63 | 27,63 | 27,63 | 0,69% | - |
| 04.06.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -0,69% | - |
| 03.06.2026 | 27,63 | 27,63 | 27,63 | 27,63 | 1,51% | - |
| 02.06.2026 | 27,22 | 27,22 | 27,22 | 27,22 | -0,11% | - |
| 01.06.2026 | 27,42 | 27,42 | 27,25 | 27,25 | -6,52% | 350,00 |
| 29.05.2026 | 29,15 | 29,15 | 29,15 | 29,15 | 0,73% | - |
| 28.05.2026 | 28,94 | 28,94 | 28,94 | 28,94 | -3,95% | - |
| 27.05.2026 | 29,32 | 30,13 | 29,32 | 30,13 | 1,01% | 100,00 |
| 26.05.2026 | 29,72 | 29,83 | 29,72 | 29,83 | 0,27% | 91,00 |
| 25.05.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 0,00% | - |
| 22.05.2026 | 29,75 | 29,75 | 29,75 | 29,75 | -0,20% | - |
| 21.05.2026 | 29,81 | 29,81 | 29,81 | 29,81 | -0,10% | - |
| 20.05.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -1,94% | - |
| 19.05.2026 | 30,43 | 30,43 | 30,43 | 30,43 | -0,43% | - |
| 18.05.2026 | 30,56 | 30,56 | 30,56 | 30,56 | -2,64% | - |
| 15.05.2026 | 31,39 | 31,39 | 31,39 | 31,39 | 0,00% | - |
| 14.05.2026 | 31,39 | 31,39 | 31,39 | 31,39 | -0,57% | - |
| 13.05.2026 | 31,57 | 31,57 | 31,57 | 31,57 | 0,93% | - |
| 12.05.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 2,16% | - |
| 11.05.2026 | 30,62 | 30,62 | 30,62 | 30,62 | 0,00% | - |
| 08.05.2026 | 30,62 | 30,62 | 30,62 | 30,62 | -3,62% | - |
| 07.05.2026 | 31,83 | 31,83 | 31,77 | 31,77 | -5,92% | 100,00 |
| 06.05.2026 | 33,77 | 33,77 | 33,77 | 33,77 | 0,39% | - |
| 05.05.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 1,97% | - |
| 04.05.2026 | 31,85 | 32,99 | 31,85 | 32,99 | 6,49% | 50,00 |
| 30.04.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -1,74% | - |
| 29.04.2026 | 31,53 | 31,53 | 31,53 | 31,53 | -0,57% | - |
| 28.04.2026 | 31,71 | 31,71 | 31,71 | 31,71 | 3,02% | - |
| 27.04.2026 | 30,78 | 30,78 | 30,78 | 30,78 | -2,38% | - |
| 24.04.2026 | 31,53 | 31,53 | 31,53 | 31,53 | 1,03% | - |
| 23.04.2026 | 31,09 | 31,21 | 31,09 | 31,21 | 0,35% | 400,00 |
| 22.04.2026 | 31,28 | 31,28 | 31,10 | 31,10 | -3,42% | 59,00 |
| 21.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,81% | - |
| 20.04.2026 | 31,94 | 31,94 | 31,94 | 31,94 | -0,71% | - |
| 17.04.2026 | 32,17 | 32,17 | 32,17 | 32,17 | -2,93% | - |
| 16.04.2026 | 33,14 | 33,14 | 33,14 | 33,14 | 2,35% | - |
| 15.04.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -2,20% | - |
| 14.04.2026 | 33,08 | 33,11 | 33,08 | 33,11 | -1,66% | 70,00 |
| 13.04.2026 | 33,67 | 33,67 | 33,67 | 33,67 | -1,23% | - |
| 10.04.2026 | 34,09 | 34,09 | 34,09 | 34,09 | -3,21% | - |
| 09.04.2026 | 34,73 | 35,22 | 34,73 | 35,22 | 0,57% | 60,00 |
| 08.04.2026 | 35,02 | 35,02 | 35,02 | 35,02 | 1,86% | - |
| 07.04.2026 | 34,38 | 34,38 | 34,38 | 34,38 | 1,72% | - |
| 02.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 01.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 31.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 30.03.2026 | 33,80 | 34,00 | 33,80 | 34,00 | -1,73% | 300,00 |
| 27.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 26.03.2026 | 34,00 | 34,40 | 33,80 | 33,80 | -1,17% | 130,00 |
| 25.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 24.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 23.03.2026 | 32,20 | 33,60 | 32,20 | 33,60 | 0,60% | 100,00 |
| 20.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 19.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -5,08% | - |
| 18.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 5,36% | - |
| 17.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 16.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 13.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 12.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 11.03.2026 | 34,20 | 34,60 | 34,20 | 34,20 | 2,40% | 25,00 |
| 10.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 09.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -5,85% | - |
| 06.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 05.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 04.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 03.03.2026 | 37,20 | 37,20 | 34,20 | 34,80 | -7,94% | 90,00 |
| 02.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 27.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 26.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 25.02.2026 | 37,00 | 38,00 | 37,00 | 37,20 | 1,64% | 340,00 |
| 24.02.2026 | 36,20 | 36,60 | 36,20 | 36,60 | -2,14% | 56,00 |
| 23.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | 60,00 |
| 20.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | 59,00 |
| 19.02.2026 | 37,20 | 37,60 | 37,20 | 37,60 | -1,57% | 33,00 |
| 18.02.2026 | 37,60 | 38,20 | 37,60 | 38,20 | 6,70% | 70,00 |
| 17.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 16.02.2026 | 34,60 | 36,60 | 34,60 | 36,60 | 5,17% | 50,00 |
| 13.02.2026 | 34,80 | 35,60 | 34,80 | 34,80 | -3,87% | 230,00 |
| 12.02.2026 | 35,40 | 36,20 | 35,40 | 36,20 | 4,62% | 12,00 |
| 11.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 100,00 |
| 10.02.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 3,64% | 100,00 |
| 09.02.2026 | 32,00 | 33,00 | 32,00 | 33,00 | 4,43% | 25,00 |
| 06.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 05.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 04.02.2026 | 30,80 | 31,40 | 30,80 | 31,40 | 3,29% | 100,00 |
| 03.02.2026 | 29,60 | 30,40 | 29,60 | 30,40 | 3,40% | 101,00 |
| 02.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 30.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 29.01.2026 | 30,40 | 30,80 | 30,00 | 30,80 | 0,65% | 1.265,00 |
| 28.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 27.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 26.01.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 1,32% | 64,00 |
| 23.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 22.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 25,00 |