19,593€
0,13%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 20,90 | 21,13 | 20,90 | 21,03 | 0,62% | - |
| 27.08.2024 | 20,79 | 20,93 | 20,79 | 20,90 | 0,51% | - |
| 26.08.2024 | 20,84 | 21,15 | 20,77 | 20,79 | 1,22% | 199,00 |
| 22.08.2024 | 20,66 | 20,78 | 20,47 | 20,54 | -0,65% | 200,00 |
| 21.08.2024 | 20,73 | 20,81 | 20,27 | 20,68 | -0,48% | 330,00 |
| 20.08.2024 | 21,15 | 21,15 | 20,56 | 20,78 | -1,77% | 50,00 |
| 19.08.2024 | 21,35 | 21,35 | 21,03 | 21,15 | -0,94% | 7,00 |
| 16.08.2024 | 21,19 | 21,60 | 21,16 | 21,35 | 0,78% | 215,00 |
| 15.08.2024 | 20,83 | 21,49 | 20,77 | 21,19 | 2,72% | - |
| 14.08.2024 | 20,34 | 20,83 | 20,34 | 20,63 | 1,43% | 175,00 |
| 13.08.2024 | 20,10 | 20,52 | 20,08 | 20,34 | 1,17% | 286,00 |
| 12.08.2024 | 20,12 | 20,25 | 19,85 | 20,10 | -0,32% | 167,00 |
| 09.08.2024 | 19,75 | 20,25 | 19,58 | 20,17 | 2,09% | - |
| 08.08.2024 | 19,88 | 19,88 | 19,37 | 19,75 | -0,64% | 145,00 |
| 07.08.2024 | 20,21 | 20,26 | 19,54 | 19,88 | 2,50% | 770,00 |
| 06.08.2024 | 18,51 | 19,49 | 18,37 | 19,40 | 3,45% | 232,00 |
| 05.08.2024 | 17,86 | 18,91 | 16,86 | 18,75 | -5,14% | 1.029,00 |
| 02.08.2024 | 21,89 | 21,89 | 19,72 | 19,76 | -9,70% | 1.221,00 |
| 01.08.2024 | 22,32 | 22,44 | 21,78 | 21,89 | -5,59% | 117,00 |
| 31.07.2024 | 23,13 | 23,29 | 22,63 | 23,18 | 0,24% | - |
| 30.07.2024 | 23,12 | 23,18 | 22,84 | 23,13 | 0,15% | - |
| 29.07.2024 | 22,84 | 23,23 | 22,84 | 23,09 | 1,12% | 6,00 |
| 26.07.2024 | 22,59 | 22,87 | 22,59 | 22,84 | 1,08% | 60,00 |
| 25.07.2024 | 22,83 | 22,96 | 22,54 | 22,59 | -1,03% | 15,00 |
| 24.07.2024 | 23,36 | 23,36 | 22,83 | 22,83 | -2,27% | - |
| 23.07.2024 | 23,39 | 23,50 | 23,24 | 23,36 | -0,15% | - |
| 22.07.2024 | 22,99 | 23,65 | 22,98 | 23,39 | 1,76% | 145,00 |
| 19.07.2024 | 23,47 | 23,47 | 22,99 | 22,99 | -2,05% | - |
| 18.07.2024 | 23,49 | 23,78 | 23,39 | 23,47 | -0,11% | - |
| 17.07.2024 | 23,68 | 23,94 | 23,40 | 23,49 | -0,80% | 40,00 |
| 16.07.2024 | 23,34 | 23,78 | 23,34 | 23,68 | 1,48% | - |
| 15.07.2024 | 23,12 | 23,55 | 23,12 | 23,34 | 0,95% | - |
| 12.07.2024 | 22,77 | 23,20 | 22,63 | 23,12 | 1,52% | - |
| 11.07.2024 | 23,23 | 23,37 | 22,65 | 22,77 | -1,96% | 50,00 |
| 10.07.2024 | 23,21 | 23,32 | 22,72 | 23,23 | 0,09% | - |
| 09.07.2024 | 23,43 | 23,48 | 23,21 | 23,21 | -0,96% | 55,00 |
| 08.07.2024 | 23,62 | 23,66 | 23,35 | 23,43 | -0,80% | 18,00 |
| 05.07.2024 | 23,56 | 23,70 | 23,56 | 23,62 | 0,25% | 3,00 |
| 04.07.2024 | 23,41 | 23,76 | 23,41 | 23,56 | 0,64% | 125,00 |
| 03.07.2024 | 23,59 | 23,59 | 23,29 | 23,41 | -0,76% | - |
| 02.07.2024 | 23,23 | 23,79 | 23,23 | 23,59 | 1,57% | - |
| 01.07.2024 | 23,30 | 23,39 | 23,23 | 23,23 | -0,19% | 54,00 |
| 28.06.2024 | 23,21 | 23,57 | 23,14 | 23,27 | 0,28% | 487,00 |
| 27.06.2024 | 23,10 | 23,45 | 22,97 | 23,21 | 0,48% | - |
| 26.06.2024 | 23,27 | 23,32 | 23,10 | 23,10 | -0,73% | - |
| 25.06.2024 | 22,52 | 23,30 | 22,52 | 23,27 | 3,31% | - |
| 24.06.2024 | 22,35 | 22,77 | 22,35 | 22,52 | 0,76% | 75,00 |
| 21.06.2024 | 22,51 | 22,66 | 22,01 | 22,35 | -0,71% | - |
| 20.06.2024 | 22,38 | 22,68 | 22,33 | 22,51 | 0,58% | - |
| 19.06.2024 | 22,68 | 22,70 | 22,31 | 22,38 | -1,32% | - |
| 18.06.2024 | 23,11 | 23,11 | 22,39 | 22,68 | -1,84% | 152,00 |