8,539€
-1,08%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 8,59 | 8,59 | 8,50 | 8,55 | -0,95% | 8.773,00 |
| 02.07.2026 | 8,68 | 8,69 | 8,53 | 8,63 | 1,49% | 21,00 |
| 01.07.2026 | 8,42 | 8,65 | 8,36 | 8,51 | 0,89% | - |
| 30.06.2026 | 8,48 | 8,48 | 8,36 | 8,43 | 0,29% | - |
| 29.06.2026 | 8,33 | 8,45 | 8,33 | 8,41 | -75,07% | 1.522,00 |
| 26.06.2026 | 33,09 | 33,94 | 33,09 | 33,73 | 1,23% | - |
| 25.06.2026 | 34,14 | 34,14 | 32,86 | 33,32 | -2,83% | 577,00 |
| 24.06.2026 | 34,32 | 34,33 | 33,84 | 34,29 | -0,51% | - |
| 23.06.2026 | 35,05 | 35,05 | 34,20 | 34,46 | -2,37% | 145,00 |
| 22.06.2026 | 34,92 | 35,43 | 34,89 | 35,30 | 0,90% | 200,00 |
| 19.06.2026 | 35,33 | 35,33 | 34,45 | 34,98 | -1,00% | - |
| 18.06.2026 | 35,27 | 35,44 | 35,08 | 35,34 | -0,69% | - |
| 17.06.2026 | 35,21 | 35,61 | 35,06 | 35,58 | 1,44% | 40,00 |
| 16.06.2026 | 35,29 | 35,35 | 35,07 | 35,08 | -0,30% | 53,00 |
| 15.06.2026 | 34,14 | 35,58 | 34,14 | 35,18 | 3,05% | 100,00 |
| 12.06.2026 | 33,65 | 34,18 | 33,48 | 34,14 | 2,11% | - |
| 11.06.2026 | 33,96 | 33,96 | 32,99 | 33,44 | -1,85% | 222,00 |
| 10.06.2026 | 35,19 | 35,19 | 33,65 | 34,07 | -3,13% | 1.300,00 |
| 09.06.2026 | 36,27 | 36,27 | 34,75 | 35,17 | -2,75% | - |
| 08.06.2026 | 35,74 | 36,17 | 35,71 | 36,16 | -0,01% | 10,00 |
| 05.06.2026 | 36,66 | 36,89 | 36,16 | 36,17 | -1,16% | 5,00 |
| 04.06.2026 | 37,00 | 37,00 | 36,17 | 36,59 | -1,13% | 203,00 |
| 03.06.2026 | 36,91 | 37,23 | 36,91 | 37,01 | 0,34% | - |
| 02.06.2026 | 37,50 | 37,50 | 36,57 | 36,89 | -1,53% | - |
| 01.06.2026 | 38,10 | 38,10 | 37,34 | 37,46 | -1,30% | 100,00 |
| 29.05.2026 | 38,96 | 39,04 | 37,94 | 37,96 | -1,33% | - |
| 28.05.2026 | 38,89 | 38,89 | 37,85 | 38,47 | -1,11% | 132,00 |
| 27.05.2026 | 38,80 | 39,04 | 38,73 | 38,90 | -2,11% | - |
| 26.05.2026 | 39,71 | 39,81 | 39,65 | 39,74 | -0,84% | - |
| 25.05.2026 | 39,55 | 40,14 | 39,44 | 40,07 | 3,06% | 10,00 |
| 22.05.2026 | 38,68 | 38,94 | 38,58 | 38,88 | 1,54% | - |
| 21.05.2026 | 38,36 | 38,77 | 38,04 | 38,29 | 0,45% | - |
| 20.05.2026 | 37,96 | 38,59 | 37,83 | 38,12 | -2,44% | 52,00 |
| 19.05.2026 | 39,42 | 39,59 | 38,95 | 39,08 | -1,39% | 15,00 |
| 18.05.2026 | 40,67 | 40,67 | 39,00 | 39,63 | -2,88% | 332,00 |
| 15.05.2026 | 40,88 | 40,98 | 40,24 | 40,80 | -0,44% | 43,00 |
| 14.05.2026 | 41,16 | 41,17 | 40,60 | 40,98 | -0,97% | - |
| 13.05.2026 | 40,02 | 41,89 | 40,02 | 41,38 | 4,01% | 37,00 |
| 12.05.2026 | 39,95 | 40,39 | 39,78 | 39,79 | 3,54% | 2,00 |
| 11.05.2026 | 39,04 | 39,35 | 38,43 | 38,43 | -1,73% | 3,00 |
| 08.05.2026 | 38,94 | 39,38 | 37,55 | 39,10 | -0,79% | 35,00 |
| 07.05.2026 | 40,63 | 40,74 | 39,40 | 39,41 | 5,30% | - |
| 06.05.2026 | 36,73 | 37,61 | 36,73 | 37,43 | 3,60% | - |
| 05.05.2026 | 36,56 | 36,56 | 36,12 | 36,13 | -1,03% | - |
| 04.05.2026 | 37,14 | 37,14 | 36,26 | 36,50 | 14,67% | 700,00 |
| 30.04.2026 | 30,85 | 32,04 | 30,85 | 31,83 | 2,69% | 2,00 |
| 29.04.2026 | 30,96 | 31,00 | 30,92 | 31,00 | -0,31% | - |
| 28.04.2026 | 31,10 | 31,55 | 30,37 | 31,09 | 1,45% | - |
| 27.04.2026 | 30,56 | 30,66 | 30,19 | 30,65 | -1,15% | 450,00 |
| 24.04.2026 | 31,09 | 31,43 | 30,76 | 31,00 | 0,63% | - |
| 23.04.2026 | 30,78 | 31,06 | 30,66 | 30,81 | -1,06% | - |
| 22.04.2026 | 31,70 | 31,70 | 30,92 | 31,14 | -2,15% | 150,00 |
| 21.04.2026 | 32,27 | 32,27 | 31,53 | 31,82 | -1,53% | - |
| 20.04.2026 | 32,99 | 32,99 | 31,96 | 32,32 | -0,55% | - |
| 17.04.2026 | 32,03 | 32,63 | 31,69 | 32,50 | 0,34% | 150,00 |
| 16.04.2026 | 32,47 | 32,71 | 32,29 | 32,39 | -0,17% | - |
| 15.04.2026 | 32,82 | 33,21 | 31,37 | 32,44 | -0,22% | 361,00 |
| 14.04.2026 | 32,56 | 33,20 | 32,18 | 32,51 | -0,08% | 3,00 |
| 13.04.2026 | 32,65 | 32,74 | 32,08 | 32,54 | -0,67% | 1.002,00 |
| 10.04.2026 | 33,71 | 33,71 | 32,51 | 32,76 | -2,36% | 150,00 |
| 09.04.2026 | 33,64 | 33,79 | 33,42 | 33,55 | -1,79% | - |
| 08.04.2026 | 33,81 | 34,16 | 33,46 | 34,16 | 4,71% | 180,00 |
| 07.04.2026 | 32,76 | 33,20 | 32,26 | 32,62 | -1,23% | 1.855,00 |
| 02.04.2026 | 34,02 | 34,02 | 32,26 | 33,03 | -3,44% | 2,00 |
| 01.04.2026 | 32,16 | 34,33 | 32,16 | 34,20 | 6,48% | 789,00 |
| 31.03.2026 | 31,71 | 32,17 | 31,36 | 32,12 | 1,26% | 628,00 |
| 30.03.2026 | 31,83 | 32,07 | 31,42 | 31,72 | 0,21% | 250,00 |
| 27.03.2026 | 31,70 | 33,42 | 31,65 | 31,66 | -0,02% | 4,00 |
| 26.03.2026 | 31,76 | 32,56 | 31,32 | 31,66 | -0,05% | 356,00 |
| 25.03.2026 | 31,28 | 32,28 | 31,28 | 31,68 | 1,23% | 1.600,00 |
| 24.03.2026 | 30,63 | 31,66 | 30,63 | 31,29 | 1,96% | - |
| 23.03.2026 | 30,44 | 31,01 | 29,19 | 30,69 | -1,56% | 151,00 |
| 20.03.2026 | 31,17 | 31,23 | 31,14 | 31,18 | 0,19% | - |
| 19.03.2026 | 32,22 | 32,22 | 29,58 | 31,12 | -3,41% | - |
| 18.03.2026 | 32,75 | 33,08 | 32,08 | 32,22 | 2,87% | 101,00 |
| 17.03.2026 | 31,07 | 32,12 | 31,07 | 31,32 | 0,79% | 700,00 |
| 16.03.2026 | 30,44 | 31,51 | 30,44 | 31,07 | 2,05% | 229,00 |
| 13.03.2026 | 30,50 | 30,98 | 29,82 | 30,45 | -0,20% | - |
| 12.03.2026 | 31,44 | 31,44 | 29,95 | 30,51 | -2,97% | 4,00 |
| 11.03.2026 | 30,54 | 31,54 | 29,92 | 31,44 | -1,50% | - |
| 10.03.2026 | 30,54 | 32,09 | 30,54 | 31,92 | 4,31% | 925,00 |
| 09.03.2026 | 30,64 | 33,82 | 30,10 | 30,60 | -2,58% | 75,00 |
| 06.03.2026 | 32,11 | 32,63 | 30,83 | 31,41 | -2,60% | 1.505,00 |
| 05.03.2026 | 32,73 | 33,09 | 31,68 | 32,25 | -3,21% | - |
| 04.03.2026 | 32,04 | 33,38 | 31,12 | 33,32 | 0,94% | 355,00 |
| 03.03.2026 | 35,61 | 35,61 | 32,45 | 33,01 | -6,94% | 451,00 |
| 02.03.2026 | 35,76 | 36,29 | 35,18 | 35,47 | -0,49% | 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 |