20,075€
-1,16%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,34 | 20,34 | 20,06 | 20,07 | -1,19% | - |
| 21.01.2025 | 20,12 | 20,32 | 20,11 | 20,31 | 1,06% | - |
| 20.01.2025 | 20,07 | 20,52 | 20,07 | 20,10 | 0,22% | 104,00 |
| 17.01.2025 | 19,99 | 20,42 | 19,99 | 20,05 | 0,43% | - |
| 16.01.2025 | 20,04 | 20,10 | 19,90 | 19,97 | -0,27% | 1.000,00 |
| 15.01.2025 | 20,15 | 20,15 | 19,84 | 20,02 | -0,53% | - |
| 14.01.2025 | 20,37 | 20,37 | 19,66 | 20,13 | -1,08% | - |
| 13.01.2025 | 20,11 | 20,38 | 20,11 | 20,35 | 1,31% | 500,00 |
| 10.01.2025 | 19,88 | 20,15 | 19,67 | 20,09 | 0,04% | - |
| 09.01.2025 | 20,76 | 20,76 | 20,04 | 20,08 | -3,18% | - |
| 08.01.2025 | 20,87 | 20,87 | 20,54 | 20,74 | -0,53% | - |
| 07.01.2025 | 21,18 | 21,18 | 20,64 | 20,85 | -1,47% | 25,00 |
| 06.01.2025 | 21,15 | 21,37 | 21,05 | 21,16 | 0,14% | 33,00 |
| 03.01.2025 | 20,98 | 21,22 | 20,90 | 21,13 | 0,79% | 2,00 |
| 02.01.2025 | 20,72 | 21,11 | 20,69 | 20,97 | 1,35% | - |
| 30.12.2024 | 20,90 | 20,98 | 20,60 | 20,69 | -0,93% | 200,00 |
| 27.12.2024 | 20,20 | 21,18 | 20,20 | 20,88 | 3,37% | 100,00 |
| 23.12.2024 | 20,14 | 20,32 | 20,14 | 20,20 | 0,41% | - |
| 20.12.2024 | 20,30 | 20,35 | 18,16 | 20,12 | -0,87% | - |
| 19.12.2024 | 20,44 | 20,45 | 19,95 | 20,30 | -0,69% | 385,00 |
| 18.12.2024 | 20,34 | 20,57 | 20,17 | 20,44 | 0,49% | - |
| 17.12.2024 | 20,53 | 20,53 | 20,09 | 20,34 | -0,93% | - |
| 16.12.2024 | 20,53 | 20,65 | 20,27 | 20,53 | 0,00% | 40,00 |
| 13.12.2024 | 21,12 | 21,12 | 20,31 | 20,53 | -2,82% | 5,00 |
| 12.12.2024 | 21,18 | 21,35 | 20,61 | 21,12 | -0,28% | - |
| 11.12.2024 | 21,08 | 21,20 | 20,92 | 21,18 | 0,47% | - |
| 10.12.2024 | 20,69 | 21,14 | 20,69 | 21,08 | 1,91% | 100,00 |
| 09.12.2024 | 20,29 | 21,29 | 20,29 | 20,69 | 1,97% | - |
| 06.12.2024 | 20,73 | 20,73 | 20,24 | 20,29 | -2,12% | 50,00 |
| 05.12.2024 | 20,79 | 21,13 | 20,64 | 20,73 | -0,29% | - |
| 04.12.2024 | 21,32 | 21,32 | 20,72 | 20,79 | -2,51% | 67,00 |
| 03.12.2024 | 20,16 | 21,41 | 20,16 | 21,32 | 2,08% | - |
| 02.12.2024 | 20,27 | 20,89 | 20,27 | 20,89 | 3,03% | - |
| 29.11.2024 | 20,16 | 21,44 | 20,15 | 20,27 | 0,56% | - |
| 28.11.2024 | 20,08 | 21,00 | 19,97 | 20,16 | 0,40% | - |
| 27.11.2024 | 20,08 | 20,14 | 19,84 | 20,08 | -0,01% | - |
| 26.11.2024 | 20,25 | 20,26 | 19,91 | 20,08 | -0,82% | 15,00 |
| 25.11.2024 | 20,19 | 20,40 | 19,35 | 20,25 | 0,27% | - |
| 22.11.2024 | 20,28 | 20,45 | 20,18 | 20,19 | 1,64% | - |
| 21.11.2024 | 19,76 | 19,97 | 19,76 | 19,87 | 0,52% | 72,00 |
| 20.11.2024 | 19,91 | 19,91 | 19,54 | 19,76 | -0,75% | - |
| 19.11.2024 | 19,74 | 20,22 | 19,74 | 19,91 | 0,89% | 149,00 |
| 18.11.2024 | 20,03 | 20,18 | 19,74 | 19,74 | -1,46% | 255,00 |
| 15.11.2024 | 19,89 | 20,22 | 19,87 | 20,03 | 0,70% | 150,00 |
| 14.11.2024 | 19,83 | 19,90 | 19,48 | 19,89 | 0,29% | 50,00 |
| 13.11.2024 | 19,93 | 20,04 | 19,58 | 19,83 | -0,50% | 488,00 |
| 12.11.2024 | 20,05 | 20,19 | 19,89 | 19,93 | -0,59% | 40,00 |
| 11.11.2024 | 20,40 | 20,40 | 19,96 | 20,05 | -1,69% | 390,00 |
| 08.11.2024 | 20,91 | 20,91 | 20,13 | 20,40 | -2,46% | 120,00 |
| 07.11.2024 | 19,94 | 21,23 | 19,74 | 20,91 | 4,86% | 200,00 |
| 06.11.2024 | 20,08 | 20,29 | 19,71 | 19,94 | 1,77% | 1.312,00 |
| 05.11.2024 | 19,57 | 19,79 | 19,28 | 19,59 | 0,13% | 900,00 |
| 04.11.2024 | 19,43 | 19,79 | 19,43 | 19,57 | 0,72% | 380,00 |
| 01.11.2024 | 19,45 | 19,52 | 19,22 | 19,43 | -0,13% | 20,00 |
| 31.10.2024 | 20,15 | 20,15 | 19,20 | 19,45 | -3,11% | 230,00 |
| 30.10.2024 | 19,76 | 20,26 | 19,76 | 20,08 | 1,63% | 600,00 |
| 29.10.2024 | 19,66 | 20,01 | 19,58 | 19,76 | 0,47% | 250,00 |
| 28.10.2024 | 19,15 | 19,80 | 19,15 | 19,66 | 2,68% | 75,00 |
| 25.10.2024 | 19,41 | 19,60 | 19,01 | 19,15 | -1,34% | 900,00 |
| 24.10.2024 | 19,73 | 19,73 | 19,33 | 19,41 | -1,60% | 1.000,00 |
| 23.10.2024 | 19,92 | 19,94 | 19,71 | 19,73 | -0,99% | 205,00 |
| 22.10.2024 | 20,12 | 20,12 | 19,92 | 19,92 | -0,98% | - |
| 21.10.2024 | 20,49 | 20,50 | 20,09 | 20,12 | -1,81% | - |
| 18.10.2024 | 20,25 | 20,51 | 20,15 | 20,49 | 1,21% | 200,00 |
| 17.10.2024 | 20,40 | 20,40 | 19,99 | 20,25 | -0,76% | 50,00 |
| 16.10.2024 | 20,27 | 20,41 | 20,25 | 20,40 | 1,66% | - |
| 15.10.2024 | 20,23 | 20,29 | 19,99 | 20,07 | -2,61% | 100,00 |
| 14.10.2024 | 20,45 | 20,63 | 20,13 | 20,61 | 0,78% | 31,00 |
| 11.10.2024 | 20,52 | 20,54 | 20,25 | 20,45 | 0,57% | 175,00 |
| 10.10.2024 | 20,41 | 20,47 | 20,29 | 20,33 | -0,37% | 230,00 |
| 09.10.2024 | 20,86 | 20,86 | 20,22 | 20,41 | -2,16% | - |
| 08.10.2024 | 20,51 | 20,99 | 20,46 | 20,86 | -0,41% | 80,00 |
| 07.10.2024 | 21,06 | 21,15 | 20,84 | 20,94 | -0,57% | 295,00 |
| 04.10.2024 | 20,74 | 21,14 | 20,74 | 21,06 | 2,43% | - |
| 03.10.2024 | 20,55 | 20,79 | 20,54 | 20,56 | 0,07% | 173,00 |
| 02.10.2024 | 20,84 | 20,98 | 20,48 | 20,55 | -1,42% | 12,00 |
| 01.10.2024 | 20,30 | 20,91 | 20,30 | 20,84 | 2,66% | 310,00 |
| 30.09.2024 | 20,16 | 20,49 | 20,00 | 20,30 | 0,72% | 220,00 |
| 27.09.2024 | 21,17 | 21,17 | 19,84 | 20,16 | -4,77% | - |
| 26.09.2024 | 20,56 | 21,17 | 20,55 | 21,17 | 2,72% | 100,00 |
| 25.09.2024 | 20,44 | 20,65 | 20,41 | 20,61 | 0,83% | - |
| 24.09.2024 | 21,13 | 21,13 | 20,38 | 20,44 | -3,27% | 50,00 |
| 23.09.2024 | 20,44 | 21,13 | 20,32 | 21,13 | 3,58% | 800,00 |
| 20.09.2024 | 20,38 | 20,61 | 20,38 | 20,40 | 0,07% | 100,00 |
| 19.09.2024 | 20,00 | 20,51 | 20,00 | 20,38 | 1,91% | 500,00 |
| 18.09.2024 | 20,09 | 20,11 | 19,81 | 20,00 | -0,45% | - |
| 17.09.2024 | 20,00 | 20,09 | 19,73 | 20,09 | 0,44% | 155,00 |
| 16.09.2024 | 20,12 | 20,18 | 19,75 | 20,00 | 0,40% | 30,00 |
| 13.09.2024 | 20,03 | 20,34 | 19,91 | 19,92 | -0,55% | 130,00 |
| 12.09.2024 | 20,17 | 20,21 | 19,79 | 20,03 | -0,45% | 328,00 |
| 11.09.2024 | 20,18 | 20,25 | 19,88 | 20,12 | -0,27% | 138,00 |
| 10.09.2024 | 20,20 | 20,40 | 19,96 | 20,18 | -0,12% | - |
| 09.09.2024 | 20,25 | 20,57 | 19,91 | 20,20 | 0,00% | 300,00 |
| 06.09.2024 | 20,41 | 20,91 | 20,13 | 20,20 | -2,95% | 500,00 |
| 05.09.2024 | 20,66 | 20,84 | 20,61 | 20,82 | 0,77% | - |
| 04.09.2024 | 20,73 | 20,73 | 20,44 | 20,66 | -0,34% | 63,00 |
| 03.09.2024 | 21,38 | 21,45 | 20,66 | 20,73 | -3,06% | - |
| 02.09.2024 | 21,38 | 21,52 | 21,24 | 21,38 | 0,02% | 25,00 |
| 30.08.2024 | 21,20 | 21,55 | 21,20 | 21,38 | 0,83% | - |
| 29.08.2024 | 21,03 | 21,36 | 21,03 | 21,20 | 0,83% | - |