19,323€
-2,11%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 19,21 | 19,86 | 19,06 | 19,63 | -0,41% | 869,00 |
| 23.07.2026 | 20,32 | 20,44 | 19,49 | 19,71 | -4,15% | 2.104,00 |
| 22.07.2026 | 20,48 | 20,84 | 20,01 | 20,56 | -4,29% | 1.258,00 |
| 21.07.2026 | 20,84 | 21,71 | 20,20 | 21,49 | 5,32% | 4.917,00 |
| 17.07.2026 | 20,60 | 20,60 | 20,01 | 20,40 | -16,65% | 759,00 |
| 16.07.2026 | 24,39 | 25,08 | 24,22 | 24,48 | -9,69% | 3.011,00 |
| 15.07.2026 | 27,43 | 27,71 | 26,79 | 27,10 | -8,60% | 1.835,00 |
| 14.07.2026 | 28,75 | 30,00 | 28,49 | 29,65 | 9,60% | 5.791,00 |
| 13.07.2026 | 28,29 | 28,57 | 26,88 | 27,06 | 0,20% | 8.848,00 |
| 10.07.2026 | 27,80 | 28,40 | 27,00 | 27,00 | 7,56% | 3.485,00 |
| 09.07.2026 | 24,40 | 25,24 | 24,10 | 25,10 | 2,86% | 3.343,00 |
| 08.07.2026 | 24,41 | 24,66 | 22,50 | 24,41 | 2,29% | 5.912,00 |
| 07.07.2026 | 25,00 | 25,25 | 23,33 | 23,86 | -16,51% | 4.151,00 |
| 06.07.2026 | 27,43 | 29,20 | 27,26 | 28,58 | 4,88% | 6.483,00 |
| 03.07.2026 | 27,13 | 27,94 | 26,92 | 27,25 | 10,45% | 2.100,00 |
| 02.07.2026 | 25,19 | 25,90 | 24,43 | 24,67 | -2,11% | 7.352,00 |
| 01.07.2026 | 26,00 | 28,10 | 23,25 | 25,20 | 13,83% | 10.127,00 |
| 30.06.2026 | 21,84 | 22,35 | 21,33 | 22,14 | 5,43% | 1.727,00 |
| 29.06.2026 | 20,75 | 21,14 | 20,49 | 21,00 | 1,19% | 3.513,00 |
| 26.06.2026 | 20,77 | 21,07 | 20,20 | 20,75 | 2,75% | 697,00 |
| 25.06.2026 | 20,89 | 21,10 | 20,19 | 20,20 | -0,32% | 1.887,00 |
| 24.06.2026 | 20,23 | 20,51 | 19,98 | 20,26 | -0,47% | 2.676,00 |
| 23.06.2026 | 21,13 | 21,18 | 20,05 | 20,36 | -11,56% | 4.809,00 |
| 22.06.2026 | 22,78 | 23,25 | 22,50 | 23,02 | -0,62% | 1.876,00 |
| 19.06.2026 | 23,18 | 23,50 | 22,92 | 23,16 | -2,07% | 550,00 |
| 18.06.2026 | 23,55 | 23,98 | 22,93 | 23,65 | 5,65% | 5.527,00 |
| 17.06.2026 | 22,32 | 22,68 | 22,09 | 22,38 | -0,07% | 502,00 |
| 16.06.2026 | 22,40 | 22,84 | 22,08 | 22,40 | -2,22% | 3.308,00 |
| 15.06.2026 | 23,07 | 24,00 | 22,55 | 22,91 | 12,68% | 1.934,00 |
| 12.06.2026 | 19,45 | 20,55 | 19,40 | 20,33 | 7,56% | 2.859,00 |
| 11.06.2026 | 18,57 | 19,04 | 18,14 | 18,90 | 11,64% | 2.292,00 |
| 10.06.2026 | 17,04 | 17,40 | 16,58 | 16,93 | -6,59% | 2.423,00 |
| 09.06.2026 | 18,83 | 19,00 | 17,68 | 18,12 | -9,90% | 5.660,00 |
| 08.06.2026 | 18,95 | 20,50 | 18,73 | 20,11 | -5,20% | 7.604,00 |
| 05.06.2026 | 21,68 | 21,83 | 21,03 | 21,22 | -8,94% | 7.002,00 |
| 04.06.2026 | 23,73 | 23,96 | 22,40 | 23,30 | -4,01% | 1.489,00 |
| 03.06.2026 | 24,37 | 24,51 | 23,65 | 24,27 | 3,73% | 3.132,00 |
| 02.06.2026 | 22,91 | 23,62 | 22,62 | 23,40 | 0,20% | 8.892,00 |
| 01.06.2026 | 23,40 | 24,58 | 23,05 | 23,35 | 8,40% | 27.437,00 |
| 29.05.2026 | 21,74 | 21,95 | 20,85 | 21,54 | 18,73% | 6.562,00 |
| 28.05.2026 | 18,04 | 18,36 | 17,90 | 18,14 | 3,01% | 491,00 |
| 27.05.2026 | 17,58 | 17,90 | 17,47 | 17,61 | -4,51% | 661,00 |
| 26.05.2026 | 18,19 | 18,59 | 17,93 | 18,45 | -1,17% | 2.777,00 |
| 25.05.2026 | 18,81 | 19,03 | 18,22 | 18,66 | 8,06% | 4.780,00 |
| 22.05.2026 | 17,58 | 17,73 | 16,95 | 17,27 | 3,94% | 1.572,00 |
| 21.05.2026 | 16,74 | 17,00 | 16,45 | 16,62 | -1,12% | 680,00 |
| 20.05.2026 | 16,45 | 16,81 | 16,31 | 16,80 | 7,38% | 716,00 |
| 19.05.2026 | 16,06 | 16,23 | 15,50 | 15,65 | -2,69% | 1.856,00 |
| 18.05.2026 | 16,16 | 16,43 | 15,58 | 16,08 | -5,13% | 7.610,00 |
| 15.05.2026 | 16,43 | 17,68 | 16,38 | 16,95 | -9,06% | 7.239,00 |
| 14.05.2026 | 18,20 | 18,78 | 18,07 | 18,64 | -1,20% | 1.520,00 |
| 13.05.2026 | 19,13 | 20,20 | 18,30 | 18,87 | 12,56% | 5.353,00 |
| 12.05.2026 | 19,90 | 20,47 | 16,10 | 16,76 | -12,83% | 12.312,00 |
| 11.05.2026 | 19,38 | 19,60 | 19,12 | 19,23 | -1,97% | 5.515,00 |
| 08.05.2026 | 19,44 | 19,98 | 19,00 | 19,62 | 22,05% | 8.275,00 |
| 07.05.2026 | 16,71 | 16,87 | 15,70 | 16,07 | 8,77% | 11.697,00 |
| 06.05.2026 | 14,54 | 14,89 | 14,53 | 14,78 | 2,04% | 2.374,00 |
| 05.05.2026 | 14,12 | 14,54 | 14,12 | 14,48 | 1,29% | 290,00 |
| 04.05.2026 | 13,90 | 14,54 | 13,70 | 14,30 | 4,31% | 921,00 |
| 30.04.2026 | 13,16 | 13,73 | 13,02 | 13,71 | 10,30% | 2.272,00 |
| 29.04.2026 | 12,40 | 12,47 | 12,30 | 12,43 | 0,22% | 141,00 |
| 28.04.2026 | 12,66 | 12,73 | 12,30 | 12,40 | -1,26% | 490,00 |
| 27.04.2026 | 12,57 | 12,81 | 12,41 | 12,56 | 5,20% | 1.220,00 |
| 24.04.2026 | 12,00 | 12,05 | 11,90 | 11,94 | 2,82% | 5.758,00 |
| 23.04.2026 | 11,57 | 11,70 | 11,00 | 11,61 | -4,30% | 16.107,00 |
| 22.04.2026 | 12,03 | 12,31 | 11,92 | 12,13 | 3,58% | 5.214,00 |
| 21.04.2026 | 11,85 | 12,02 | 11,69 | 11,71 | 3,69% | 3.087,00 |
| 20.04.2026 | 11,31 | 11,43 | 11,21 | 11,29 | -5,22% | 5.925,00 |
| 17.04.2026 | 11,33 | 12,18 | 11,17 | 11,92 | -3,06% | 1.432,00 |
| 16.04.2026 | 12,55 | 12,67 | 12,15 | 12,29 | 0,13% | 100,00 |
| 15.04.2026 | 11,99 | 12,28 | 11,88 | 12,28 | 4,14% | 1.165,00 |
| 14.04.2026 | 11,67 | 11,93 | 11,53 | 11,79 | 0,59% | 3.961,00 |
| 13.04.2026 | 11,69 | 11,81 | 11,50 | 11,72 | 6,85% | 1.108,00 |
| 10.04.2026 | 11,03 | 11,08 | 10,89 | 10,97 | 3,28% | 1.348,00 |
| 09.04.2026 | 10,58 | 10,75 | 10,27 | 10,62 | 3,14% | 167,00 |
| 08.04.2026 | 10,23 | 10,37 | 10,15 | 10,30 | 10,52% | 882,00 |
| 07.04.2026 | 9,61 | 9,64 | 9,19 | 9,32 | 0,22% | - |
| 02.04.2026 | 9,32 | 9,58 | 9,17 | 9,30 | -2,18% | 1.200,00 |
| 01.04.2026 | 9,44 | 9,59 | 9,40 | 9,50 | 1,82% | 524,00 |
| 31.03.2026 | 9,08 | 9,34 | 8,95 | 9,33 | -2,63% | 327,00 |
| 30.03.2026 | 9,51 | 9,95 | 9,51 | 9,59 | -0,22% | 103,00 |
| 27.03.2026 | 9,84 | 9,84 | 9,60 | 9,61 | -2,18% | 380,00 |
| 26.03.2026 | 9,94 | 10,06 | 9,77 | 9,82 | 2,90% | 3.816,00 |
| 25.03.2026 | 9,40 | 9,69 | 9,38 | 9,54 | 6,47% | 520,00 |
| 24.03.2026 | 8,84 | 9,00 | 8,80 | 8,96 | 0,96% | 368,00 |
| 23.03.2026 | 8,62 | 9,09 | 8,57 | 8,88 | -3,23% | 1.329,00 |
| 20.03.2026 | 9,18 | 9,18 | 9,18 | 9,18 | -0,12% | - |
| 19.03.2026 | 9,02 | 9,21 | 8,97 | 9,19 | -1,51% | 3.545,00 |
| 18.03.2026 | 9,61 | 9,70 | 9,31 | 9,33 | 4,08% | 109,00 |
| 17.03.2026 | 8,85 | 9,00 | 8,70 | 8,96 | 0,27% | 2.279,00 |
| 16.03.2026 | 8,89 | 9,04 | 8,74 | 8,94 | 3,19% | 964,00 |
| 13.03.2026 | 8,53 | 8,70 | 8,43 | 8,66 | -0,62% | 332,00 |
| 12.03.2026 | 8,83 | 8,83 | 8,68 | 8,72 | -5,72% | 1.084,00 |
| 11.03.2026 | 9,33 | 9,35 | 9,11 | 9,24 | 2,88% | 504,00 |
| 10.03.2026 | 8,97 | 9,08 | 8,84 | 8,99 | 3,02% | 1.709,00 |
| 09.03.2026 | 8,41 | 8,78 | 8,37 | 8,72 | -3,97% | - |
| 06.03.2026 | 9,28 | 9,32 | 8,99 | 9,08 | -0,33% | - |
| 05.03.2026 | 9,31 | 9,40 | 9,03 | 9,11 | 0,09% | - |
| 04.03.2026 | 8,61 | 9,11 | 8,59 | 9,11 | 1,89% | 3.308,00 |
| 03.03.2026 | 9,39 | 9,42 | 8,88 | 8,94 | -6,94% | 327,00 |