31,610€
2,28%
Echtzeit-Aktienkurs SUMITOMO CORP.
Bid:
Ask:
Aktienkurse zur SUMITOMO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 31,22 | 31,22 | 30,54 | 31,10 | 0,61% | 450,00 |
| 08.01.2026 | 31,19 | 31,33 | 30,04 | 30,91 | -1,01% | 20,00 |
| 07.01.2026 | 31,09 | 31,72 | 30,95 | 31,22 | 0,77% | 27,00 |
| 06.01.2026 | 30,64 | 31,33 | 30,64 | 30,98 | 2,33% | 100,00 |
| 05.01.2026 | 29,65 | 30,54 | 29,65 | 30,28 | 2,16% | 236,00 |
| 02.01.2026 | 29,77 | 29,77 | 29,54 | 29,64 | 0,14% | - |
| 30.12.2025 | 30,27 | 30,27 | 28,69 | 29,60 | -1,63% | 1.365,00 |
| 29.12.2025 | 29,39 | 30,95 | 29,39 | 30,09 | 1,01% | 1.418,00 |
| 23.12.2025 | 29,46 | 29,97 | 29,40 | 29,79 | 1,43% | 570,00 |
| 22.12.2025 | 29,64 | 29,64 | 28,88 | 29,37 | -0,81% | - |
| 19.12.2025 | 29,30 | 32,82 | 29,30 | 29,61 | 1,33% | 6,00 |
| 18.12.2025 | 29,02 | 29,27 | 28,88 | 29,22 | 0,14% | - |
| 17.12.2025 | 29,38 | 30,34 | 29,13 | 29,18 | -0,34% | - |
| 16.12.2025 | 29,93 | 29,93 | 28,96 | 29,28 | -1,16% | 11,00 |
| 15.12.2025 | 29,29 | 29,81 | 29,09 | 29,62 | 0,27% | 741,00 |
| 12.12.2025 | 28,98 | 29,81 | 28,98 | 29,54 | 1,62% | - |
| 11.12.2025 | 28,39 | 29,21 | 28,39 | 29,07 | 2,81% | 2,00 |
| 10.12.2025 | 27,87 | 28,44 | 27,87 | 28,28 | 1,27% | 16,00 |
| 09.12.2025 | 27,75 | 28,50 | 27,75 | 27,92 | 0,11% | - |
| 08.12.2025 | 27,91 | 28,19 | 27,84 | 27,89 | 2,76% | - |
| 05.12.2025 | 27,74 | 27,74 | 25,02 | 27,14 | -2,11% | - |
| 04.12.2025 | 26,79 | 28,05 | 26,79 | 27,73 | 3,92% | 1.312,00 |
| 03.12.2025 | 26,86 | 26,86 | 26,37 | 26,68 | -0,47% | 200,00 |
| 02.12.2025 | 27,01 | 27,01 | 26,69 | 26,81 | -0,67% | - |
| 01.12.2025 | 27,11 | 27,17 | 26,79 | 26,99 | -0,13% | - |
| 28.11.2025 | 26,52 | 28,19 | 26,52 | 27,02 | 1,81% | 125,00 |
| 27.11.2025 | 26,44 | 27,07 | 26,44 | 26,54 | 0,95% | - |
| 26.11.2025 | 26,41 | 26,51 | 25,58 | 26,29 | -0,23% | - |
| 25.11.2025 | 26,52 | 26,52 | 26,26 | 26,35 | 0,13% | 555,00 |
| 24.11.2025 | 26,22 | 26,36 | 26,20 | 26,32 | 1,48% | - |
| 21.11.2025 | 25,97 | 26,83 | 25,47 | 25,93 | 1,15% | 2,00 |
| 20.11.2025 | 25,99 | 26,13 | 25,57 | 25,64 | -1,35% | - |
| 19.11.2025 | 26,08 | 26,15 | 25,57 | 25,99 | -0,04% | - |
| 18.11.2025 | 26,65 | 26,65 | 25,70 | 26,00 | -2,20% | 1.540,00 |
| 17.11.2025 | 26,82 | 27,28 | 26,55 | 26,58 | -2,39% | 3.500,00 |
| 14.11.2025 | 27,00 | 27,41 | 26,67 | 27,23 | 0,57% | 3.012,00 |
| 13.11.2025 | 26,62 | 27,59 | 26,62 | 27,08 | 1,69% | - |
| 12.11.2025 | 26,23 | 26,74 | 26,23 | 26,63 | 1,33% | 8,00 |
| 11.11.2025 | 26,68 | 26,68 | 26,21 | 26,28 | -1,28% | - |
| 10.11.2025 | 26,51 | 26,77 | 26,48 | 26,62 | 0,89% | - |
| 07.11.2025 | 26,16 | 26,84 | 26,16 | 26,38 | 0,48% | 565,00 |
| 06.11.2025 | 25,21 | 26,76 | 25,21 | 26,26 | 2,92% | - |
| 05.11.2025 | 25,07 | 25,84 | 25,07 | 25,51 | 2,06% | - |
| 04.11.2025 | 25,39 | 25,39 | 24,94 | 25,00 | -3,59% | 220,00 |
| 03.11.2025 | 25,47 | 25,93 | 25,40 | 25,93 | 1,91% | - |
| 31.10.2025 | 26,31 | 26,31 | 24,73 | 25,44 | -3,10% | 1.294,00 |
| 30.10.2025 | 26,48 | 26,48 | 25,43 | 26,26 | -0,34% | 720,00 |
| 29.10.2025 | 26,40 | 26,40 | 25,35 | 26,35 | -0,38% | 403,00 |
| 28.10.2025 | 27,02 | 27,02 | 26,17 | 26,45 | -1,78% | 35,00 |
| 27.10.2025 | 26,29 | 26,95 | 26,29 | 26,93 | 3,78% | 863,00 |
| 24.10.2025 | 26,06 | 26,10 | 25,87 | 25,95 | -0,59% | 1,00 |
| 23.10.2025 | 25,92 | 26,10 | 25,87 | 26,10 | 0,42% | 368,00 |
| 22.10.2025 | 26,12 | 26,18 | 25,90 | 25,99 | 0,35% | - |
| 21.10.2025 | 26,03 | 26,03 | 25,71 | 25,90 | -0,50% | - |
| 20.10.2025 | 25,37 | 26,03 | 25,37 | 26,03 | 3,15% | 227,00 |
| 17.10.2025 | 25,29 | 25,29 | 25,07 | 25,24 | -0,22% | 157,00 |
| 16.10.2025 | 25,60 | 25,60 | 25,20 | 25,29 | -1,17% | 239,00 |
| 15.10.2025 | 25,26 | 25,70 | 25,21 | 25,59 | 1,65% | - |
| 14.10.2025 | 25,03 | 25,37 | 24,88 | 25,18 | 0,50% | 1,00 |
| 13.10.2025 | 25,17 | 25,36 | 25,05 | 25,05 | -0,10% | - |
| 10.10.2025 | 25,53 | 25,53 | 24,72 | 25,08 | -1,72% | 2,00 |
| 09.10.2025 | 25,37 | 25,56 | 25,30 | 25,52 | 0,79% | - |
| 08.10.2025 | 25,24 | 25,32 | 25,20 | 25,32 | 0,36% | - |
| 07.10.2025 | 25,59 | 25,59 | 25,08 | 25,23 | -1,19% | 110,00 |
| 06.10.2025 | 25,08 | 25,53 | 25,08 | 25,53 | 1,98% | 682,00 |
| 03.10.2025 | 24,73 | 25,08 | 24,73 | 25,04 | 1,25% | - |
| 02.10.2025 | 24,63 | 24,78 | 24,60 | 24,73 | 0,53% | 467,00 |
| 01.10.2025 | 25,13 | 25,13 | 24,24 | 24,60 | -0,49% | 101,00 |
| 30.09.2025 | 24,84 | 24,84 | 24,58 | 24,72 | -0,70% | - |
| 29.09.2025 | 24,59 | 24,89 | 24,53 | 24,89 | -0,90% | 755,00 |
| 26.09.2025 | 24,92 | 25,28 | 24,92 | 25,12 | 1,09% | - |
| 25.09.2025 | 24,66 | 24,94 | 24,66 | 24,85 | -1,06% | 15,00 |
| 24.09.2025 | 25,48 | 25,48 | 24,83 | 25,11 | -1,10% | 130,00 |
| 23.09.2025 | 25,48 | 25,48 | 25,29 | 25,39 | -0,12% | 79,00 |
| 22.09.2025 | 25,22 | 25,50 | 25,17 | 25,42 | 0,77% | 504,00 |
| 19.09.2025 | 25,36 | 25,36 | 25,07 | 25,23 | 0,04% | - |
| 18.09.2025 | 24,90 | 25,22 | 24,90 | 25,22 | 1,22% | 456,00 |
| 17.09.2025 | 25,20 | 25,20 | 24,84 | 24,91 | -0,95% | - |
| 16.09.2025 | 25,06 | 25,32 | 25,06 | 25,15 | 0,78% | 1.200,00 |
| 15.09.2025 | 24,94 | 24,98 | 24,86 | 24,96 | -0,64% | - |
| 12.09.2025 | 25,39 | 25,39 | 25,04 | 25,12 | 0,44% | - |
| 11.09.2025 | 25,20 | 25,20 | 24,92 | 25,01 | -0,69% | - |
| 10.09.2025 | 25,19 | 25,21 | 25,16 | 25,18 | 0,58% | - |
| 09.09.2025 | 25,54 | 25,54 | 24,95 | 25,04 | -0,50% | 1.250,00 |
| 08.09.2025 | 25,35 | 25,35 | 25,13 | 25,16 | -0,61% | - |
| 05.09.2025 | 24,67 | 25,47 | 24,67 | 25,32 | 2,59% | 278,00 |
| 04.09.2025 | 24,63 | 24,80 | 24,51 | 24,68 | 0,16% | 1.345,00 |
| 03.09.2025 | 24,42 | 24,66 | 24,31 | 24,64 | 0,63% | 746,00 |
| 02.09.2025 | 24,05 | 24,68 | 24,05 | 24,48 | 1,77% | 1.500,00 |
| 01.09.2025 | 23,87 | 24,07 | 23,84 | 24,06 | 0,78% | - |
| 29.08.2025 | 24,04 | 24,31 | 23,86 | 23,87 | -0,69% | - |
| 28.08.2025 | 23,91 | 24,17 | 23,91 | 24,04 | 0,56% | 573,00 |
| 27.08.2025 | 23,87 | 23,92 | 23,64 | 23,90 | 0,15% | - |
| 26.08.2025 | 23,94 | 23,94 | 23,73 | 23,87 | -0,29% | - |
| 25.08.2025 | 23,70 | 24,04 | 23,70 | 23,94 | 0,99% | - |
| 22.08.2025 | 23,38 | 23,78 | 23,38 | 23,70 | 1,35% | - |
| 21.08.2025 | 23,49 | 23,56 | 23,38 | 23,39 | -0,45% | - |
| 20.08.2025 | 23,59 | 23,64 | 23,42 | 23,49 | -0,40% | 100,00 |
| 19.08.2025 | 23,62 | 23,75 | 23,50 | 23,59 | 0,02% | - |
| 18.08.2025 | 23,42 | 23,66 | 23,42 | 23,58 | 0,68% | 10,00 |