27,243€
10,42%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 26,48 | 27,79 | 26,21 | 27,17 | 10,11% | 20,00 |
| 02.07.2026 | 25,29 | 25,58 | 24,63 | 24,67 | -3,17% | - |
| 01.07.2026 | 25,28 | 27,21 | 24,99 | 25,48 | 15,70% | 430,00 |
| 30.06.2026 | 20,91 | 22,10 | 20,91 | 22,02 | 5,30% | - |
| 29.06.2026 | 20,32 | 20,99 | 20,19 | 20,92 | 0,82% | 392,00 |
| 26.06.2026 | 20,25 | 20,97 | 20,25 | 20,75 | 2,32% | 95,00 |
| 25.06.2026 | 20,32 | 21,11 | 20,23 | 20,28 | -0,95% | - |
| 24.06.2026 | 20,38 | 20,62 | 19,85 | 20,47 | -0,30% | - |
| 23.06.2026 | 23,00 | 23,00 | 20,18 | 20,53 | -10,74% | 1,00 |
| 22.06.2026 | 23,25 | 23,25 | 22,67 | 23,00 | -0,89% | - |
| 19.06.2026 | 23,72 | 23,72 | 22,83 | 23,21 | -3,48% | 200,00 |
| 18.06.2026 | 22,43 | 24,16 | 22,43 | 24,05 | 6,59% | 990,00 |
| 17.06.2026 | 22,42 | 22,65 | 22,05 | 22,56 | 0,70% | 1.030,00 |
| 16.06.2026 | 22,96 | 22,96 | 22,18 | 22,40 | -2,67% | 1.170,00 |
| 15.06.2026 | 20,32 | 23,39 | 20,32 | 23,02 | 13,10% | 505,00 |
| 12.06.2026 | 19,79 | 20,51 | 19,35 | 20,35 | 8,20% | 11,00 |
| 11.06.2026 | 16,89 | 18,92 | 16,89 | 18,81 | 11,39% | 1.136,00 |
| 10.06.2026 | 18,02 | 18,02 | 16,49 | 16,89 | -7,03% | - |
| 09.06.2026 | 19,94 | 19,94 | 17,61 | 18,16 | -9,01% | 670,00 |
| 08.06.2026 | 19,15 | 20,32 | 18,93 | 19,96 | -6,63% | - |
| 05.06.2026 | 23,19 | 23,19 | 20,95 | 21,38 | -7,61% | 993,00 |
| 04.06.2026 | 24,15 | 24,15 | 22,62 | 23,14 | -4,46% | 138,00 |
| 03.06.2026 | 23,52 | 24,53 | 23,52 | 24,22 | 3,10% | - |
| 02.06.2026 | 23,43 | 23,51 | 22,65 | 23,49 | 0,12% | 105,00 |
| 01.06.2026 | 21,71 | 24,33 | 21,71 | 23,46 | 7,75% | 120,00 |
| 29.05.2026 | 21,79 | 22,43 | 21,37 | 21,78 | 19,58% | 1.215,00 |
| 28.05.2026 | 17,37 | 18,52 | 17,37 | 18,21 | 4,46% | - |
| 27.05.2026 | 17,40 | 17,80 | 17,34 | 17,43 | -5,40% | - |
| 26.05.2026 | 18,36 | 18,47 | 18,00 | 18,43 | -1,18% | - |
| 25.05.2026 | 18,77 | 19,01 | 18,22 | 18,65 | 8,56% | 500,00 |
| 22.05.2026 | 17,73 | 17,75 | 17,13 | 17,18 | 3,71% | 500,00 |
| 21.05.2026 | 16,83 | 16,96 | 16,45 | 16,56 | -1,63% | - |
| 20.05.2026 | 16,40 | 16,85 | 16,21 | 16,84 | 5,30% | - |
| 19.05.2026 | 16,22 | 16,25 | 15,79 | 15,99 | -1,92% | - |
| 18.05.2026 | 16,97 | 16,97 | 15,98 | 16,30 | -4,06% | 2.506,00 |
| 15.05.2026 | 18,68 | 18,68 | 16,43 | 16,99 | -8,41% | 50,00 |
| 14.05.2026 | 18,40 | 18,74 | 18,05 | 18,55 | 11,44% | 329,00 |
| 12.05.2026 | 20,17 | 20,50 | 16,29 | 16,65 | -14,13% | 398,00 |
| 11.05.2026 | 19,89 | 19,89 | 19,25 | 19,39 | -2,22% | 50,00 |
| 08.05.2026 | 18,53 | 20,74 | 18,48 | 19,83 | 33,82% | 1.620,00 |
| 06.05.2026 | 14,37 | 14,82 | 14,37 | 14,82 | 3,38% | - |
| 05.05.2026 | 14,32 | 14,52 | 14,12 | 14,33 | 0,08% | - |
| 04.05.2026 | 13,75 | 14,35 | 13,44 | 14,32 | 6,03% | - |
| 30.04.2026 | 12,38 | 13,62 | 12,38 | 13,51 | 8,96% | - |
| 29.04.2026 | 12,38 | 12,48 | 12,32 | 12,40 | 1,32% | - |
| 28.04.2026 | 12,65 | 12,68 | 12,22 | 12,23 | -2,74% | - |
| 27.04.2026 | 12,54 | 12,82 | 12,52 | 12,58 | 4,43% | 430,00 |
| 24.04.2026 | 12,09 | 12,14 | 11,97 | 12,04 | 5,04% | 920,00 |
| 23.04.2026 | 11,60 | 11,74 | 11,19 | 11,47 | -5,33% | 28,00 |
| 22.04.2026 | 11,75 | 12,16 | 11,75 | 12,11 | 2,67% | - |
| 21.04.2026 | 11,29 | 11,99 | 11,29 | 11,80 | 4,30% | - |
| 20.04.2026 | 11,92 | 11,92 | 11,13 | 11,31 | -5,13% | - |
| 17.04.2026 | 11,34 | 11,97 | 11,11 | 11,92 | -3,02% | 1.378,00 |
| 16.04.2026 | 12,76 | 12,79 | 12,15 | 12,29 | 2,21% | 1.700,00 |
| 15.04.2026 | 11,83 | 12,14 | 11,83 | 12,03 | 2,13% | 958,00 |
| 14.04.2026 | 11,63 | 11,79 | 11,51 | 11,78 | 0,43% | - |
| 13.04.2026 | 10,92 | 11,75 | 10,92 | 11,73 | 6,94% | 3.042,00 |
| 10.04.2026 | 10,59 | 11,10 | 10,59 | 10,97 | 3,32% | - |
| 09.04.2026 | 10,51 | 10,68 | 10,30 | 10,61 | 3,08% | - |
| 08.04.2026 | 10,25 | 10,48 | 10,03 | 10,30 | 9,92% | 600,00 |
| 07.04.2026 | 9,57 | 9,65 | 9,22 | 9,37 | 0,53% | - |
| 02.04.2026 | 9,55 | 9,58 | 9,21 | 9,32 | -2,60% | 1.000,00 |
| 01.04.2026 | 9,35 | 9,68 | 9,22 | 9,57 | 2,43% | - |
| 31.03.2026 | 9,03 | 9,34 | 8,96 | 9,34 | -2,45% | 1.000,00 |
| 30.03.2026 | 9,61 | 9,84 | 9,41 | 9,57 | -0,38% | - |
| 27.03.2026 | 9,82 | 10,11 | 9,60 | 9,61 | -1,99% | - |
| 26.03.2026 | 9,93 | 10,14 | 9,77 | 9,81 | 2,75% | - |
| 25.03.2026 | 8,99 | 9,73 | 8,99 | 9,54 | 6,43% | 450,00 |
| 24.03.2026 | 8,90 | 9,08 | 8,78 | 8,97 | 0,75% | - |
| 23.03.2026 | 8,81 | 9,11 | 8,58 | 8,90 | -2,82% | - |
| 20.03.2026 | 9,20 | 9,20 | 9,15 | 9,16 | -0,42% | 700,00 |
| 19.03.2026 | 9,37 | 9,37 | 8,97 | 9,20 | -1,56% | - |
| 18.03.2026 | 9,68 | 9,70 | 8,74 | 9,34 | 4,52% | 11,00 |
| 17.03.2026 | 8,95 | 9,13 | 8,79 | 8,94 | -0,04% | - |
| 16.03.2026 | 8,65 | 9,09 | 8,65 | 8,94 | 3,35% | - |
| 13.03.2026 | 8,74 | 9,25 | 8,39 | 8,65 | -0,97% | - |
| 12.03.2026 | 9,24 | 9,24 | 8,70 | 8,74 | -5,50% | - |
| 11.03.2026 | 8,72 | 9,41 | 8,72 | 9,25 | 3,10% | 1.000,00 |
| 10.03.2026 | 8,72 | 9,12 | 8,72 | 8,97 | 2,83% | - |
| 09.03.2026 | 8,41 | 8,78 | 8,36 | 8,72 | -3,75% | - |
| 06.03.2026 | 9,26 | 9,43 | 8,94 | 9,06 | -0,67% | - |
| 05.03.2026 | 9,36 | 9,44 | 9,04 | 9,12 | 0,54% | - |
| 04.03.2026 | 8,71 | 9,30 | 8,60 | 9,07 | 1,57% | 560,00 |
| 03.03.2026 | 9,61 | 9,61 | 8,92 | 8,93 | -7,00% | - |
| 02.03.2026 | 9,78 | 9,79 | 9,53 | 9,61 | -1,93% | - |
| 27.02.2026 | 9,44 | 10,08 | 9,44 | 9,80 | 3,27% | - |
| 26.02.2026 | 9,12 | 9,62 | 9,12 | 9,49 | 4,06% | - |
| 25.02.2026 | 9,15 | 9,17 | 8,92 | 9,12 | -0,33% | - |
| 24.02.2026 | 8,87 | 9,24 | 8,87 | 9,15 | 3,38% | - |
| 23.02.2026 | 8,91 | 8,92 | 8,84 | 8,85 | -0,58% | - |
| 20.02.2026 | 8,75 | 9,04 | 8,75 | 8,90 | 1,84% | - |
| 19.02.2026 | 8,87 | 8,93 | 8,68 | 8,74 | 2,39% | - |
| 18.02.2026 | 8,53 | 8,64 | 8,47 | 8,53 | 0,89% | - |
| 17.02.2026 | 8,25 | 8,60 | 8,25 | 8,46 | 2,57% | - |
| 16.02.2026 | 8,32 | 8,35 | 8,14 | 8,25 | -2,69% | - |
| 13.02.2026 | 8,38 | 8,58 | 8,36 | 8,47 | -2,92% | - |
| 12.02.2026 | 8,89 | 9,14 | 8,73 | 8,73 | -4,89% | 3,00 |
| 11.02.2026 | 9,13 | 9,22 | 9,12 | 9,18 | 0,91% | - |
| 10.02.2026 | 9,06 | 9,63 | 8,99 | 9,10 | 0,35% | - |
| 09.02.2026 | 9,09 | 9,21 | 8,97 | 9,06 | 0,19% | - |