19,705€
-1,90%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 20,22 | 20,63 | 19,38 | 19,70 | -1,92% | - |
| 09.04.2025 | 19,56 | 20,29 | 18,29 | 20,09 | 2,68% | 35,00 |
| 08.04.2025 | 18,93 | 20,16 | 18,81 | 19,56 | 5,70% | 1.600,00 |
| 07.04.2025 | 17,80 | 18,75 | 17,46 | 18,51 | -3,22% | 4.782,00 |
| 04.04.2025 | 20,16 | 20,16 | 18,22 | 19,12 | -5,24% | 2.623,00 |
| 03.04.2025 | 20,83 | 20,83 | 19,89 | 20,18 | -3,21% | 295,00 |
| 02.04.2025 | 21,33 | 21,33 | 20,75 | 20,85 | -2,36% | - |
| 01.04.2025 | 21,09 | 22,72 | 21,05 | 21,36 | 0,80% | - |
| 31.03.2025 | 21,80 | 21,80 | 20,72 | 21,19 | -2,91% | 520,00 |
| 28.03.2025 | 21,84 | 21,99 | 21,61 | 21,82 | -3,41% | 50,00 |
| 27.03.2025 | 22,50 | 22,86 | 22,28 | 22,59 | 0,31% | 200,00 |
| 26.03.2025 | 22,52 | 22,62 | 22,36 | 22,52 | -0,09% | 1.000,00 |
| 25.03.2025 | 22,22 | 22,58 | 22,21 | 22,54 | 1,37% | 24,00 |
| 24.03.2025 | 22,48 | 22,50 | 22,09 | 22,24 | -1,16% | 377,00 |
| 21.03.2025 | 22,72 | 22,74 | 22,31 | 22,50 | -1,08% | 1.611,00 |
| 20.03.2025 | 22,56 | 22,99 | 22,56 | 22,74 | 0,71% | 141,00 |
| 19.03.2025 | 22,28 | 22,65 | 22,28 | 22,58 | 1,23% | 1.420,00 |
| 18.03.2025 | 22,67 | 22,67 | 21,79 | 22,31 | -1,72% | 991,00 |
| 17.03.2025 | 21,14 | 22,78 | 21,14 | 22,70 | 7,33% | 14,00 |
| 14.03.2025 | 21,32 | 21,52 | 21,09 | 21,15 | -0,82% | 670,00 |
| 13.03.2025 | 21,57 | 21,57 | 21,27 | 21,32 | -1,11% | 47,00 |
| 12.03.2025 | 21,19 | 21,58 | 21,09 | 21,56 | 1,77% | 170,00 |
| 11.03.2025 | 21,52 | 21,52 | 21,12 | 21,19 | -1,53% | - |
| 10.03.2025 | 21,56 | 21,69 | 21,40 | 21,52 | -0,21% | - |
| 07.03.2025 | 21,32 | 21,62 | 21,29 | 21,56 | 1,10% | 333,00 |
| 06.03.2025 | 21,48 | 21,63 | 21,11 | 21,33 | -0,74% | 1,00 |
| 05.03.2025 | 20,94 | 21,76 | 20,94 | 21,49 | 2,63% | 20,00 |
| 04.03.2025 | 21,98 | 21,98 | 20,88 | 20,94 | -4,71% | 149,00 |
| 03.03.2025 | 21,69 | 22,08 | 21,62 | 21,97 | 1,31% | 2.383,00 |
| 28.02.2025 | 22,05 | 22,05 | 21,09 | 21,69 | -1,66% | 545,00 |
| 27.02.2025 | 21,78 | 22,21 | 21,78 | 22,05 | 1,26% | 201,00 |
| 26.02.2025 | 21,56 | 22,12 | 20,93 | 21,78 | -0,93% | 50,00 |
| 25.02.2025 | 20,71 | 22,23 | 20,71 | 21,98 | 5,95% | 2.126,00 |
| 24.02.2025 | 20,69 | 21,24 | 20,64 | 20,75 | 0,31% | 3.200,00 |
| 21.02.2025 | 20,56 | 20,70 | 20,42 | 20,68 | 0,58% | 5,00 |
| 20.02.2025 | 20,72 | 20,72 | 20,45 | 20,56 | -0,75% | 54,00 |
| 19.02.2025 | 20,79 | 20,79 | 20,49 | 20,72 | -0,36% | 2.000,00 |
| 18.02.2025 | 20,68 | 20,92 | 20,68 | 20,79 | 0,53% | - |
| 17.02.2025 | 21,00 | 21,00 | 20,56 | 20,68 | -1,52% | - |
| 14.02.2025 | 21,03 | 21,14 | 20,52 | 21,00 | -0,14% | - |
| 13.02.2025 | 20,65 | 21,50 | 20,65 | 21,03 | 1,86% | - |
| 12.02.2025 | 21,45 | 21,45 | 20,35 | 20,65 | -3,75% | - |
| 11.02.2025 | 21,60 | 21,60 | 21,32 | 21,45 | -0,67% | 382,00 |
| 10.02.2025 | 21,33 | 21,67 | 21,20 | 21,60 | 1,22% | - |
| 07.02.2025 | 21,79 | 21,79 | 21,17 | 21,34 | -2,07% | - |
| 06.02.2025 | 21,92 | 22,19 | 21,63 | 21,79 | -0,57% | - |
| 05.02.2025 | 21,75 | 22,48 | 21,58 | 21,91 | 0,76% | 200,00 |
| 04.02.2025 | 20,86 | 22,05 | 20,86 | 21,75 | 4,24% | 200,00 |
| 03.02.2025 | 20,76 | 21,15 | 20,69 | 20,86 | -0,02% | - |
| 31.01.2025 | 20,90 | 21,05 | 20,68 | 20,87 | -0,07% | 5,00 |
| 30.01.2025 | 20,40 | 21,13 | 20,40 | 20,88 | 2,50% | 100,00 |
| 29.01.2025 | 20,52 | 20,52 | 20,33 | 20,37 | -0,61% | 300,00 |
| 28.01.2025 | 20,37 | 20,50 | 20,33 | 20,50 | 0,89% | - |
| 27.01.2025 | 20,15 | 20,42 | 19,92 | 20,32 | 0,96% | 309,00 |
| 24.01.2025 | 20,15 | 20,33 | 19,92 | 20,12 | -0,02% | 405,00 |
| 23.01.2025 | 20,04 | 20,23 | 19,86 | 20,13 | 0,55% | - |
| 22.01.2025 | 20,34 | 20,34 | 20,02 | 20,02 | -1,44% | - |
| 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 |