30,270€
-0,03%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 30,01 | 30,24 | 29,55 | 30,21 | -0,25% | - |
| 14.10.2026 | 30,28 | 30,28 | 30,28 | 30,28 | 0,60% | - |
| 13.10.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,87% | - |
| 12.10.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 1,19% | - |
| 09.10.2026 | 29,49 | 29,49 | 29,49 | 29,49 | -0,94% | - |
| 08.10.2026 | 29,77 | 29,77 | 29,77 | 29,77 | -2,04% | - |
| 07.10.2026 | 30,39 | 30,39 | 30,39 | 30,39 | -3,86% | - |
| 06.10.2026 | 30,74 | 31,61 | 30,74 | 31,61 | 3,06% | 50,00 |
| 05.10.2026 | 30,67 | 30,67 | 30,67 | 30,67 | -3,83% | - |
| 02.10.2026 | 30,84 | 31,89 | 30,84 | 31,89 | 3,37% | 1,00 |
| 01.10.2026 | 30,85 | 30,85 | 30,85 | 30,85 | -2,40% | - |
| 30.09.2026 | 31,61 | 31,61 | 31,61 | 31,61 | 3,47% | - |
| 29.09.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -2,92% | - |
| 28.09.2026 | 31,47 | 31,47 | 31,47 | 31,47 | -0,03% | - |
| 25.09.2026 | 31,48 | 31,48 | 31,48 | 31,48 | 0,29% | - |
| 24.09.2026 | 31,39 | 31,39 | 31,39 | 31,39 | -3,15% | - |
| 23.09.2026 | 32,41 | 32,41 | 32,41 | 32,41 | 0,09% | - |
| 22.09.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 0,62% | - |
| 21.09.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -0,68% | - |
| 18.09.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,15% | - |
| 17.09.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 1,83% | - |
| 16.09.2026 | 31,77 | 31,77 | 31,77 | 31,77 | 0,06% | - |
| 15.09.2026 | 31,75 | 31,75 | 31,75 | 31,75 | -1,18% | - |
| 14.09.2026 | 32,13 | 32,13 | 32,13 | 32,13 | 1,81% | - |
| 11.09.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -0,28% | - |
| 10.09.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -2,59% | - |
| 09.09.2026 | 32,49 | 32,49 | 32,49 | 32,49 | 1,09% | - |
| 08.09.2026 | 32,14 | 32,14 | 32,14 | 32,14 | -2,67% | - |
| 07.09.2026 | 31,82 | 33,02 | 31,82 | 33,02 | 5,73% | 51,00 |
| 04.09.2026 | 31,23 | 31,23 | 31,23 | 31,23 | -0,19% | - |
| 03.09.2026 | 31,29 | 31,29 | 31,29 | 31,29 | 3,20% | - |
| 02.09.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -3,62% | - |
| 01.09.2026 | 30,82 | 31,46 | 30,82 | 31,46 | 4,00% | 168,00 |
| 31.08.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 0,97% | - |
| 28.08.2026 | 29,96 | 29,96 | 29,96 | 29,96 | 1,15% | - |
| 27.08.2026 | 29,62 | 29,62 | 29,62 | 29,62 | -1,56% | - |
| 26.08.2026 | 30,09 | 30,09 | 30,09 | 30,09 | -0,27% | - |
| 25.08.2026 | 30,17 | 30,17 | 30,17 | 30,17 | 0,17% | - |
| 24.08.2026 | 30,12 | 30,12 | 30,12 | 30,12 | 1,24% | - |
| 21.08.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 1,50% | - |
| 20.08.2026 | 29,31 | 29,31 | 29,31 | 29,31 | 1,42% | - |
| 19.08.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -4,24% | - |
| 18.08.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 0,47% | - |
| 17.08.2026 | 30,04 | 30,04 | 30,04 | 30,04 | -1,73% | - |
| 14.08.2026 | 30,57 | 30,57 | 30,57 | 30,57 | 1,33% | - |
| 13.08.2026 | 30,17 | 30,17 | 30,17 | 30,17 | 0,47% | - |
| 12.08.2026 | 30,03 | 30,03 | 30,03 | 30,03 | -1,48% | - |
| 11.08.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -0,68% | - |
| 10.08.2026 | 30,69 | 30,69 | 30,69 | 30,69 | 0,13% | - |
| 07.08.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 1,59% | - |
| 06.08.2026 | 30,17 | 30,17 | 30,17 | 30,17 | 3,07% | - |
| 05.08.2026 | 29,27 | 29,27 | 29,27 | 29,27 | 2,74% | - |
| 04.08.2026 | 28,49 | 28,49 | 28,49 | 28,49 | 0,32% | - |
| 03.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,15% | - |
| 31.07.2026 | 28,73 | 28,73 | 28,73 | 28,73 | 1,92% | - |
| 30.07.2026 | 28,19 | 28,19 | 28,19 | 28,19 | -0,04% | - |
| 29.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,60% | - |
| 28.07.2026 | 28,37 | 28,37 | 28,37 | 28,37 | -1,25% | - |
| 27.07.2026 | 28,73 | 28,73 | 28,73 | 28,73 | 0,45% | - |
| 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% | - |