35,445€
-0,56%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 35,76 | 36,29 | 35,18 | 35,44 | -0,58% | 198,00 |
| 27.02.2026 | 34,77 | 37,96 | 34,77 | 35,65 | 2,12% | - |
| 26.02.2026 | 35,07 | 35,23 | 34,48 | 34,91 | -0,37% | 500,00 |
| 25.02.2026 | 34,74 | 35,98 | 34,74 | 35,04 | 1,10% | 497,00 |
| 24.02.2026 | 35,14 | 35,17 | 34,39 | 34,66 | -1,13% | 134,00 |
| 23.02.2026 | 35,12 | 35,25 | 35,01 | 35,05 | -0,03% | 664,00 |
| 20.02.2026 | 36,25 | 36,25 | 34,02 | 35,06 | -2,84% | 449,00 |
| 19.02.2026 | 36,17 | 37,27 | 36,08 | 36,09 | -0,55% | 1,00 |
| 18.02.2026 | 36,11 | 36,50 | 35,89 | 36,29 | -0,12% | 1.996,00 |
| 17.02.2026 | 35,57 | 36,46 | 35,56 | 36,33 | 1,95% | 1.729,00 |
| 16.02.2026 | 36,01 | 36,06 | 35,32 | 35,64 | -3,11% | 136,00 |
| 13.02.2026 | 36,57 | 37,43 | 35,12 | 36,78 | 0,14% | 775,00 |
| 12.02.2026 | 37,09 | 37,47 | 36,56 | 36,73 | 0,85% | - |
| 11.02.2026 | 35,70 | 36,42 | 35,70 | 36,42 | 1,92% | 46,00 |
| 10.02.2026 | 34,28 | 36,45 | 34,28 | 35,74 | 4,37% | 1.050,00 |
| 09.02.2026 | 33,55 | 34,58 | 33,55 | 34,24 | 2,39% | 130,00 |
| 06.02.2026 | 31,95 | 35,12 | 31,95 | 33,44 | 4,52% | 1.546,00 |
| 05.02.2026 | 33,73 | 33,73 | 31,69 | 32,00 | -4,95% | 2.901,00 |
| 04.02.2026 | 34,43 | 34,43 | 33,01 | 33,66 | -1,97% | 661,00 |
| 03.02.2026 | 33,27 | 34,66 | 33,27 | 34,34 | 2,43% | 919,00 |
| 02.02.2026 | 34,22 | 34,22 | 31,50 | 33,52 | -2,03% | - |
| 30.01.2026 | 34,22 | 34,29 | 30,81 | 34,22 | 0,01% | 250,00 |
| 29.01.2026 | 34,41 | 34,54 | 30,77 | 34,21 | 0,26% | 54,00 |
| 28.01.2026 | 33,86 | 35,36 | 33,86 | 34,12 | 0,63% | 188,00 |
| 27.01.2026 | 33,05 | 34,09 | 33,05 | 33,91 | 2,57% | 300,00 |
| 26.01.2026 | 33,85 | 33,85 | 31,37 | 33,06 | -2,28% | 400,00 |
| 23.01.2026 | 34,12 | 34,12 | 31,67 | 33,83 | -0,78% | 700,00 |
| 22.01.2026 | 34,68 | 34,68 | 33,71 | 34,09 | -0,35% | 25,00 |
| 21.01.2026 | 33,11 | 34,26 | 33,11 | 34,21 | 3,20% | 400,00 |
| 20.01.2026 | 33,80 | 34,10 | 33,11 | 33,15 | -1,94% | 239,00 |
| 19.01.2026 | 34,58 | 34,58 | 33,72 | 33,81 | -2,17% | - |
| 16.01.2026 | 34,13 | 35,29 | 34,13 | 34,56 | 1,45% | 501,00 |
| 15.01.2026 | 32,31 | 34,27 | 32,31 | 34,06 | 5,63% | 61,00 |
| 14.01.2026 | 32,34 | 32,36 | 32,06 | 32,25 | -0,37% | - |
| 13.01.2026 | 32,13 | 34,55 | 31,96 | 32,37 | 1,46% | 830,00 |
| 12.01.2026 | 31,75 | 32,03 | 31,50 | 31,90 | 2,59% | 39,00 |
| 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 |