24,565€
-0,28%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 24,63 | 24,64 | 24,52 | 24,57 | -0,26% | - |
| 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 |
| 15.08.2025 | 23,23 | 23,48 | 23,23 | 23,42 | 0,86% | 200,00 |
| 14.08.2025 | 23,65 | 23,65 | 23,20 | 23,22 | -1,84% | - |
| 13.08.2025 | 23,69 | 23,85 | 23,54 | 23,66 | -0,23% | 2,00 |
| 12.08.2025 | 23,55 | 23,81 | 23,55 | 23,71 | 0,70% | 215,00 |
| 11.08.2025 | 23,51 | 23,61 | 23,38 | 23,55 | 0,11% | 400,00 |
| 08.08.2025 | 23,17 | 23,60 | 23,17 | 23,52 | 1,53% | - |
| 07.08.2025 | 23,16 | 23,27 | 23,07 | 23,17 | 0,06% | 202,00 |
| 06.08.2025 | 22,86 | 23,30 | 22,86 | 23,15 | 1,29% | 100,00 |
| 05.08.2025 | 22,76 | 23,06 | 22,76 | 22,86 | 0,40% | 5.482,00 |
| 04.08.2025 | 22,53 | 22,85 | 22,52 | 22,77 | 1,20% | 60,00 |
| 01.08.2025 | 22,32 | 22,61 | 22,32 | 22,50 | 0,81% | 592,00 |
| 31.07.2025 | 22,37 | 22,68 | 22,28 | 22,32 | -0,22% | - |
| 30.07.2025 | 22,25 | 22,43 | 22,25 | 22,37 | 0,49% | - |
| 29.07.2025 | 22,33 | 22,35 | 22,15 | 22,26 | -0,36% | - |
| 28.07.2025 | 22,35 | 22,38 | 22,21 | 22,34 | -0,13% | 300,00 |
| 25.07.2025 | 22,76 | 22,76 | 22,31 | 22,37 | -1,71% | 1.600,00 |
| 24.07.2025 | 22,42 | 22,91 | 22,42 | 22,76 | 1,49% | - |
| 23.07.2025 | 22,48 | 22,51 | 22,24 | 22,42 | 3,89% | 490,00 |
| 22.07.2025 | 21,53 | 21,65 | 21,51 | 21,58 | 0,21% | 1.150,00 |
| 21.07.2025 | 21,47 | 21,61 | 21,47 | 21,54 | 0,37% | - |
| 18.07.2025 | 21,56 | 21,60 | 21,41 | 21,46 | -0,44% | - |
| 17.07.2025 | 21,41 | 21,58 | 21,40 | 21,55 | 0,65% | - |
| 16.07.2025 | 21,30 | 21,43 | 21,21 | 21,41 | 0,54% | 1.600,00 |
| 15.07.2025 | 21,66 | 21,66 | 21,25 | 21,30 | -1,64% | - |
| 14.07.2025 | 21,54 | 21,80 | 21,54 | 21,65 | 0,49% | - |
| 11.07.2025 | 21,50 | 21,67 | 21,50 | 21,55 | 0,23% | 290,00 |
| 10.07.2025 | 21,70 | 21,70 | 21,42 | 21,50 | -0,81% | - |
| 09.07.2025 | 21,61 | 21,67 | 21,54 | 21,67 | 0,25% | - |
| 08.07.2025 | 21,43 | 21,65 | 21,43 | 21,62 | 0,84% | - |
| 07.07.2025 | 21,96 | 21,96 | 21,43 | 21,44 | -2,52% | 2.285,00 |
| 04.07.2025 | 22,27 | 22,27 | 21,67 | 21,99 | -1,24% | - |
| 03.07.2025 | 22,00 | 22,30 | 0,00 | 22,27 | 1,32% | 80,00 |
| 02.07.2025 | 21,79 | 22,07 | 21,79 | 21,98 | 0,90% | - |
| 01.07.2025 | 21,95 | 22,03 | 21,77 | 21,78 | -0,77% | - |
| 30.06.2025 | 21,93 | 22,13 | 21,91 | 21,95 | 0,14% | - |
| 27.06.2025 | 21,77 | 21,97 | 21,77 | 21,92 | 1,11% | - |
| 26.06.2025 | 21,24 | 21,68 | 21,24 | 21,68 | 2,10% | - |
| 25.06.2025 | 21,54 | 21,54 | 21,18 | 21,24 | -1,42% | - |
| 24.06.2025 | 21,43 | 22,05 | 21,40 | 21,54 | 0,89% | 1.500,00 |
| 23.06.2025 | 21,62 | 21,62 | 21,16 | 21,35 | -1,20% | 100,00 |
| 20.06.2025 | 21,74 | 21,78 | 21,61 | 21,61 | -0,58% | 50,00 |
| 19.06.2025 | 22,04 | 22,04 | 21,74 | 21,74 | -1,32% | - |
| 18.06.2025 | 21,69 | 22,03 | 21,69 | 22,03 | 1,57% | - |
| 17.06.2025 | 21,73 | 21,78 | 21,65 | 21,69 | -0,18% | 80,00 |
| 16.06.2025 | 21,59 | 21,82 | 21,59 | 21,73 | 0,65% | - |
| 13.06.2025 | 21,81 | 21,81 | 21,53 | 21,59 | -1,03% | - |
| 12.06.2025 | 21,86 | 21,88 | 21,63 | 21,81 | -0,21% | - |
| 11.06.2025 | 21,82 | 21,95 | 21,82 | 21,86 | 0,16% | 550,00 |
| 10.06.2025 | 21,95 | 21,95 | 21,73 | 21,82 | -0,84% | 32,00 |
| 09.06.2025 | 22,06 | 22,08 | 21,91 | 22,01 | -0,23% | 1.500,00 |
| 06.06.2025 | 22,14 | 22,14 | 21,99 | 22,06 | -0,36% | 50,00 |
| 05.06.2025 | 22,32 | 22,32 | 22,03 | 22,14 | -0,85% | 1.125,00 |
| 04.06.2025 | 22,28 | 22,42 | 22,20 | 22,33 | 0,20% | - |
| 03.06.2025 | 22,46 | 22,46 | 22,21 | 22,28 | -0,78% | 95,00 |
| 02.06.2025 | 22,58 | 22,58 | 22,38 | 22,46 | -0,51% | - |
| 30.05.2025 | 22,45 | 22,76 | 22,45 | 22,57 | 0,53% | 3.000,00 |
| 29.05.2025 | 22,39 | 22,80 | 22,39 | 22,45 | 0,25% | - |
| 28.05.2025 | 22,39 | 22,55 | 22,37 | 22,40 | -0,18% | - |
| 27.05.2025 | 22,53 | 22,58 | 22,36 | 22,44 | -0,42% | 1.000,00 |
| 26.05.2025 | 22,57 | 22,62 | 22,45 | 22,53 | 1,03% | 101,00 |
| 23.05.2025 | 22,81 | 22,81 | 22,30 | 22,30 | -2,17% | 2.002,00 |
| 22.05.2025 | 22,63 | 22,82 | 22,56 | 22,80 | 0,00% | 160,00 |
| 21.05.2025 | 22,69 | 22,98 | 22,69 | 22,80 | 0,46% | 4,00 |
| 20.05.2025 | 22,96 | 22,96 | 22,58 | 22,69 | -0,94% | - |
| 19.05.2025 | 22,74 | 23,01 | 22,72 | 22,91 | 0,75% | 1.800,00 |
| 16.05.2025 | 22,77 | 22,85 | 22,72 | 22,74 | -0,15% | 500,00 |
| 15.05.2025 | 22,31 | 22,85 | 22,31 | 22,77 | 1,67% | - |
| 14.05.2025 | 22,56 | 22,56 | 22,31 | 22,40 | -1,10% | - |
| 13.05.2025 | 22,83 | 22,83 | 22,54 | 22,65 | -1,18% | - |
| 12.05.2025 | 22,23 | 22,94 | 22,23 | 22,92 | 2,67% | 250,00 |
| 09.05.2025 | 22,62 | 22,62 | 22,23 | 22,32 | -1,20% | 60,00 |
| 08.05.2025 | 22,65 | 23,02 | 22,03 | 22,59 | -0,35% | 5.339,00 |
| 07.05.2025 | 21,79 | 22,68 | 21,79 | 22,67 | 3,66% | 272,00 |
| 06.05.2025 | 21,77 | 22,10 | 21,64 | 21,87 | 0,09% | 1.210,00 |
| 05.05.2025 | 21,53 | 22,02 | 21,44 | 21,85 | 1,53% | 3.577,00 |
| 02.05.2025 | 21,67 | 21,67 | 21,26 | 21,52 | -0,32% | - |
| 30.04.2025 | 22,03 | 22,03 | 21,37 | 21,59 | -1,73% | 31,00 |
| 29.04.2025 | 21,83 | 21,97 | 21,66 | 21,97 | 0,69% | - |
| 28.04.2025 | 21,20 | 21,82 | 21,20 | 21,82 | 2,44% | 140,00 |
| 25.04.2025 | 21,20 | 21,30 | 20,93 | 21,30 | 0,50% | - |
| 24.04.2025 | 21,03 | 21,26 | 20,87 | 21,20 | 0,78% | - |
| 23.04.2025 | 20,40 | 21,14 | 20,40 | 21,03 | 3,06% | 302,00 |
| 22.04.2025 | 19,99 | 20,52 | 19,99 | 20,41 | 2,08% | 690,00 |
| 17.04.2025 | 20,22 | 20,22 | 19,81 | 19,99 | -1,15% | 300,00 |
| 16.04.2025 | 20,16 | 20,39 | 19,46 | 20,22 | 0,31% | 74,00 |
| 15.04.2025 | 19,99 | 20,23 | 19,86 | 20,16 | 0,86% | 480,00 |