28,900€
-0,28%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,31% | - |
| 23.07.2026 | 28,98 | 28,98 | 28,98 | 28,98 | 0,98% | - |
| 22.07.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,46% | - |
| 21.07.2026 | 28,16 | 28,57 | 28,16 | 28,57 | 6,09% | 90,00 |
| 20.07.2026 | 26,93 | 26,93 | 26,93 | 26,93 | 0,41% | - |
| 17.07.2026 | 26,82 | 26,82 | 26,82 | 26,82 | -3,70% | - |
| 16.07.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -0,25% | - |
| 15.07.2026 | 27,92 | 27,92 | 27,92 | 27,92 | 2,16% | - |
| 14.07.2026 | 27,33 | 27,33 | 27,33 | 27,33 | 1,33% | - |
| 13.07.2026 | 26,97 | 26,97 | 26,97 | 26,97 | -1,21% | - |
| 10.07.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,26% | - |
| 09.07.2026 | 27,37 | 27,37 | 27,37 | 27,37 | -1,83% | - |
| 08.07.2026 | 27,88 | 27,88 | 27,88 | 27,88 | -1,10% | - |
| 07.07.2026 | 28,19 | 28,19 | 28,19 | 28,19 | -1,02% | - |
| 06.07.2026 | 28,48 | 28,48 | 28,48 | 28,48 | 1,42% | - |
| 03.07.2026 | 28,08 | 28,08 | 28,08 | 28,08 | 0,47% | - |
| 02.07.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -0,53% | - |
| 01.07.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | 20,00 |
| 30.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 29.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,85% | - |
| 26.06.2026 | 28,34 | 28,34 | 28,34 | 28,34 | -0,18% | - |
| 25.06.2026 | 28,39 | 28,39 | 28,39 | 28,39 | 1,47% | - |
| 24.06.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 0,07% | - |
| 23.06.2026 | 27,96 | 27,96 | 27,96 | 27,96 | -1,24% | - |
| 22.06.2026 | 28,31 | 28,31 | 28,31 | 28,31 | -0,35% | - |
| 19.06.2026 | 28,41 | 28,41 | 28,41 | 28,41 | -1,29% | - |
| 18.06.2026 | 28,78 | 28,78 | 28,78 | 28,78 | 1,70% | - |
| 17.06.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,04% | - |
| 16.06.2026 | 28,29 | 28,29 | 28,29 | 28,29 | -0,32% | - |
| 15.06.2026 | 28,38 | 28,38 | 28,38 | 28,38 | 4,53% | - |
| 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% | - |