17,755€
1,90%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 17,92 | 17,94 | 17,62 | 17,75 | 1,89% | - |
| 03.09.2026 | 17,45 | 17,87 | 16,91 | 17,42 | 1,76% | - |
| 02.09.2026 | 16,77 | 17,15 | 16,48 | 17,12 | -2,41% | - |
| 01.09.2026 | 17,70 | 17,98 | 17,39 | 17,55 | -4,29% | - |
| 31.08.2026 | 18,09 | 18,54 | 17,96 | 18,33 | -0,87% | - |
| 28.08.2026 | 18,60 | 18,68 | 18,31 | 18,49 | -1,02% | 500,00 |
| 27.08.2026 | 18,68 | 19,01 | 18,38 | 18,68 | 1,59% | 100,00 |
| 26.08.2026 | 18,46 | 18,49 | 18,27 | 18,39 | -3,66% | - |
| 25.08.2026 | 18,83 | 19,32 | 18,81 | 19,09 | 3,22% | - |
| 24.08.2026 | 18,70 | 18,78 | 18,40 | 18,49 | 1,77% | - |
| 21.08.2026 | 18,19 | 18,34 | 17,85 | 18,17 | -2,04% | - |
| 20.08.2026 | 18,75 | 19,20 | 18,45 | 18,55 | -4,07% | - |
| 19.08.2026 | 19,12 | 19,65 | 18,96 | 19,33 | -4,28% | - |
| 18.08.2026 | 20,70 | 20,73 | 19,60 | 20,20 | -10,31% | - |
| 17.08.2026 | 21,66 | 22,86 | 21,56 | 22,52 | 6,46% | - |
| 14.08.2026 | 21,18 | 21,59 | 21,09 | 21,16 | -0,88% | - |
| 13.08.2026 | 21,21 | 21,49 | 20,77 | 21,34 | 5,27% | - |
| 12.08.2026 | 19,87 | 20,38 | 19,76 | 20,28 | 7,28% | 1.000,00 |
| 11.08.2026 | 18,88 | 18,96 | 18,66 | 18,90 | 0,11% | - |
| 10.08.2026 | 19,03 | 19,27 | 18,87 | 18,88 | -1,05% | - |
| 07.08.2026 | 19,15 | 19,50 | 18,87 | 19,08 | 9,45% | 1.200,00 |
| 06.08.2026 | 19,72 | 20,07 | 17,43 | 17,43 | -14,80% | - |
| 05.08.2026 | 20,53 | 20,88 | 19,79 | 20,46 | -1,09% | - |
| 04.08.2026 | 19,18 | 20,69 | 19,15 | 20,69 | 10,09% | - |
| 03.08.2026 | 19,27 | 19,29 | 18,45 | 18,79 | 5,37% | 1.050,00 |
| 31.07.2026 | 18,15 | 19,03 | 16,14 | 17,83 | 6,92% | - |
| 30.07.2026 | 15,12 | 16,96 | 14,98 | 16,68 | 5,45% | 333,00 |
| 29.07.2026 | 15,67 | 16,24 | 15,35 | 15,82 | -5,38% | 1.100,00 |
| 28.07.2026 | 17,00 | 17,18 | 16,17 | 16,72 | -13,30% | 1.601,00 |
| 27.07.2026 | 20,19 | 20,27 | 19,09 | 19,28 | -1,12% | 500,00 |
| 24.07.2026 | 19,40 | 19,89 | 19,20 | 19,50 | -1,35% | 800,00 |
| 23.07.2026 | 20,31 | 20,48 | 19,71 | 19,77 | -3,55% | 660,00 |
| 22.07.2026 | 20,89 | 20,93 | 20,22 | 20,49 | -3,51% | 248,00 |
| 21.07.2026 | 20,55 | 21,26 | 20,32 | 21,24 | 1,61% | 100,00 |
| 20.07.2026 | 20,11 | 20,90 | 20,11 | 20,90 | -2,67% | - |
| 17.07.2026 | 21,06 | 21,48 | 20,30 | 21,47 | -8,92% | 56,00 |
| 16.07.2026 | 24,58 | 25,05 | 23,00 | 23,58 | -10,66% | 906,00 |
| 15.07.2026 | 27,69 | 27,73 | 26,38 | 26,39 | -11,03% | 1.041,00 |
| 14.07.2026 | 28,60 | 29,78 | 28,43 | 29,66 | 9,17% | 484,00 |
| 13.07.2026 | 28,08 | 28,65 | 27,15 | 27,17 | -3,12% | 260,00 |
| 10.07.2026 | 28,36 | 28,37 | 27,40 | 28,04 | 12,50% | 285,00 |
| 09.07.2026 | 24,17 | 25,10 | 24,08 | 24,93 | 2,06% | - |
| 08.07.2026 | 24,51 | 24,69 | 23,27 | 24,43 | 3,20% | - |
| 07.07.2026 | 24,66 | 25,09 | 23,52 | 23,67 | -16,55% | 100,00 |
| 06.07.2026 | 27,86 | 29,21 | 27,30 | 28,36 | 4,40% | 236,00 |
| 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 |