24,415€
-0,18%
Echtzeit-Aktienkurs SUMITOMO CORP.
Bid:
Ask:
Aktienkurse zur SUMITOMO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,46 | 24,60 | 24,12 | 24,42 | -0,18% | - |
| 16.05.2024 | 24,88 | 24,88 | 24,46 | 24,46 | -1,69% | - |
| 15.05.2024 | 24,46 | 24,90 | 24,46 | 24,88 | 1,74% | 120,00 |
| 14.05.2024 | 24,49 | 24,88 | 24,30 | 24,46 | -1,71% | - |
| 13.05.2024 | 24,91 | 24,99 | 24,85 | 24,88 | -2,14% | 30,00 |
| 10.05.2024 | 24,99 | 25,66 | 24,97 | 25,43 | 1,82% | 40,00 |
| 09.05.2024 | 24,94 | 24,97 | 24,85 | 24,97 | -0,48% | - |
| 08.05.2024 | 25,11 | 25,39 | 24,83 | 25,09 | -3,13% | 25,00 |
| 07.05.2024 | 26,43 | 26,43 | 25,53 | 25,90 | -2,01% | 80,00 |
| 06.05.2024 | 26,11 | 26,61 | 25,92 | 26,43 | 1,24% | - |
| 03.05.2024 | 26,16 | 26,95 | 25,70 | 26,11 | -0,21% | 352,00 |
| 02.05.2024 | 24,62 | 26,54 | 24,62 | 26,16 | 6,28% | 379,00 |
| 30.04.2024 | 24,73 | 25,13 | 24,45 | 24,62 | -0,47% | 503,00 |
| 29.04.2024 | 23,63 | 25,41 | 23,62 | 24,73 | 4,66% | 170,00 |
| 26.04.2024 | 23,11 | 23,65 | 23,11 | 23,63 | 2,27% | 367,00 |
| 25.04.2024 | 23,52 | 23,52 | 22,94 | 23,11 | -1,74% | - |
| 24.04.2024 | 23,02 | 23,66 | 23,02 | 23,52 | 2,15% | 75,00 |
| 23.04.2024 | 23,07 | 23,13 | 22,25 | 23,02 | -0,20% | 110,00 |
| 22.04.2024 | 22,77 | 23,21 | 22,46 | 23,07 | 3,11% | 90,00 |
| 19.04.2024 | 22,75 | 22,81 | 22,37 | 22,37 | -1,67% | 220,00 |
| 18.04.2024 | 22,44 | 22,85 | 22,44 | 22,75 | 1,38% | 3.301,00 |
| 17.04.2024 | 22,82 | 22,82 | 22,42 | 22,44 | -2,54% | 495,00 |
| 16.04.2024 | 23,05 | 23,18 | 22,82 | 23,03 | -4,02% | 500,00 |
| 15.04.2024 | 23,63 | 24,20 | 23,63 | 23,99 | 1,52% | 560,00 |
| 12.04.2024 | 23,30 | 23,77 | 23,19 | 23,63 | 1,44% | - |
| 11.04.2024 | 23,09 | 23,43 | 23,08 | 23,30 | 0,91% | 11,00 |
| 10.04.2024 | 23,15 | 23,23 | 23,00 | 23,09 | -0,26% | 50,00 |
| 09.04.2024 | 22,61 | 23,15 | 22,61 | 23,15 | 2,37% | 270,00 |
| 08.04.2024 | 22,36 | 22,82 | 22,36 | 22,61 | 1,12% | - |
| 05.04.2024 | 22,37 | 22,52 | 22,27 | 22,36 | -0,04% | 450,00 |
| 04.04.2024 | 22,34 | 22,63 | 22,33 | 22,37 | 0,13% | 30,00 |
| 03.04.2024 | 22,20 | 22,57 | 22,08 | 22,34 | 1,80% | 100,00 |
| 02.04.2024 | 22,94 | 22,94 | 21,83 | 21,95 | -4,27% | 394,00 |
| 28.03.2024 | 22,73 | 23,00 | 22,05 | 22,93 | 0,88% | - |
| 27.03.2024 | 22,63 | 22,80 | 22,63 | 22,73 | 0,44% | - |
| 26.03.2024 | 22,75 | 22,85 | 22,50 | 22,63 | -0,55% | 44,00 |
| 25.03.2024 | 22,88 | 22,90 | 22,58 | 22,75 | -0,55% | 350,00 |
| 22.03.2024 | 22,65 | 22,90 | 22,60 | 22,88 | 0,99% | 19,00 |
| 21.03.2024 | 22,10 | 22,75 | 22,10 | 22,65 | 2,49% | 100,00 |
| 20.03.2024 | 22,18 | 22,33 | 21,78 | 22,10 | -0,34% | - |
| 19.03.2024 | 21,98 | 22,18 | 21,85 | 22,18 | 0,91% | 250,00 |
| 18.03.2024 | 21,80 | 22,00 | 21,73 | 21,98 | 0,80% | 100,00 |
| 15.03.2024 | 21,23 | 22,23 | 21,23 | 21,80 | 2,71% | - |
| 14.03.2024 | 20,85 | 21,25 | 20,85 | 21,23 | 1,80% | - |
| 13.03.2024 | 21,28 | 21,28 | 20,85 | 20,85 | -2,00% | 473,00 |
| 12.03.2024 | 21,13 | 21,33 | 21,05 | 21,28 | -1,16% | 310,00 |
| 11.03.2024 | 22,08 | 22,08 | 21,08 | 21,53 | -2,49% | 52,00 |
| 08.03.2024 | 22,33 | 22,43 | 21,98 | 22,08 | -1,12% | - |
| 07.03.2024 | 22,43 | 22,48 | 22,03 | 22,33 | -0,33% | - |
| 06.03.2024 | 22,00 | 22,50 | 22,00 | 22,40 | 1,82% | - |
| 05.03.2024 | 21,83 | 22,63 | 21,83 | 22,00 | 0,80% | 360,00 |
| 04.03.2024 | 21,78 | 22,03 | 21,70 | 21,83 | -0,80% | 85,00 |
| 01.03.2024 | 21,93 | 22,23 | 21,55 | 22,00 | 0,34% | 320,00 |
| 29.02.2024 | 21,63 | 22,10 | 21,63 | 21,93 | 1,39% | 23,00 |
| 28.02.2024 | 21,88 | 21,90 | 21,58 | 21,63 | -1,14% | 500,00 |
| 27.02.2024 | 22,30 | 22,30 | 21,80 | 21,88 | -1,91% | 145,00 |
| 26.02.2024 | 22,20 | 22,35 | 22,03 | 22,30 | -1,44% | - |
| 23.02.2024 | 22,35 | 22,83 | 22,28 | 22,63 | 1,23% | 420,00 |
| 22.02.2024 | 22,13 | 22,58 | 22,05 | 22,35 | 1,36% | - |
| 21.02.2024 | 21,98 | 22,10 | 21,93 | 22,05 | 0,34% | - |
| 20.02.2024 | 22,33 | 22,33 | 21,90 | 21,98 | -1,57% | 82,00 |
| 19.02.2024 | 21,70 | 22,40 | 21,70 | 22,33 | 2,88% | 202,00 |
| 16.02.2024 | 21,58 | 21,85 | 21,58 | 21,70 | 0,58% | 397,00 |
| 15.02.2024 | 21,53 | 21,58 | 21,40 | 21,58 | 0,23% | - |
| 14.02.2024 | 21,28 | 21,55 | 21,28 | 21,53 | 1,18% | - |
| 13.02.2024 | 20,80 | 21,48 | 20,80 | 21,28 | 3,78% | 218,00 |
| 12.02.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 09.02.2024 | 21,03 | 21,03 | 20,10 | 20,50 | -2,38% | 410,00 |
| 08.02.2024 | 21,13 | 21,18 | 20,88 | 21,00 | -0,59% | - |
| 07.02.2024 | 20,63 | 21,20 | 20,63 | 21,13 | 2,42% | - |
| 06.02.2024 | 20,85 | 20,90 | 20,55 | 20,63 | -1,08% | 98,00 |
| 05.02.2024 | 20,73 | 20,93 | 20,60 | 20,85 | -1,88% | - |
| 02.02.2024 | 21,43 | 21,43 | 20,90 | 21,25 | -0,82% | 12,00 |
| 01.02.2024 | 21,20 | 21,75 | 21,20 | 21,43 | 1,06% | 148,00 |
| 31.01.2024 | 21,35 | 21,50 | 21,20 | 21,20 | 0,83% | - |
| 30.01.2024 | 21,00 | 21,10 | 20,98 | 21,03 | -1,75% | 201,00 |
| 29.01.2024 | 21,10 | 21,50 | 21,10 | 21,40 | 3,26% | - |
| 26.01.2024 | 20,83 | 20,83 | 20,60 | 20,73 | -0,48% | - |
| 25.01.2024 | 20,83 | 20,90 | 20,60 | 20,83 | 0,12% | 160,00 |
| 24.01.2024 | 20,65 | 20,88 | 20,63 | 20,80 | -0,36% | 240,00 |
| 23.01.2024 | 20,98 | 20,98 | 20,78 | 20,88 | -0,48% | - |
| 22.01.2024 | 20,95 | 21,15 | 20,85 | 20,98 | 0,12% | - |
| 19.01.2024 | 20,83 | 20,95 | 20,63 | 20,95 | 0,60% | 750,00 |
| 18.01.2024 | 20,78 | 21,03 | 20,55 | 20,83 | 0,24% | 142,00 |
| 17.01.2024 | 20,93 | 20,93 | 20,60 | 20,78 | -0,72% | 600,00 |
| 16.01.2024 | 20,83 | 21,15 | 20,78 | 20,93 | -2,11% | - |
| 15.01.2024 | 21,10 | 21,60 | 21,00 | 21,38 | 2,76% | 200,00 |
| 12.01.2024 | 20,50 | 20,93 | 20,50 | 20,80 | 1,46% | 50,00 |
| 11.01.2024 | 20,18 | 20,55 | 20,15 | 20,50 | 1,61% | 204,00 |
| 10.01.2024 | 20,13 | 20,30 | 19,82 | 20,18 | 1,46% | - |
| 09.01.2024 | 19,95 | 19,95 | 19,77 | 19,89 | -0,33% | 47,00 |
| 08.01.2024 | 19,85 | 20,01 | 19,85 | 19,95 | 0,50% | - |
| 05.01.2024 | 19,93 | 19,96 | 19,74 | 19,85 | -0,40% | 349,00 |
| 04.01.2024 | 19,61 | 20,02 | 19,61 | 19,93 | 1,63% | - |
| 03.01.2024 | 19,60 | 19,64 | 19,49 | 19,61 | 0,05% | 28,00 |
| 02.01.2024 | 19,62 | 19,74 | 19,51 | 19,60 | -0,10% | - |
| 29.12.2023 | 19,67 | 19,70 | 19,42 | 19,62 | -0,25% | - |
| 28.12.2023 | 19,85 | 19,85 | 19,62 | 19,67 | -0,91% | - |
| 27.12.2023 | 19,59 | 19,91 | 19,59 | 19,85 | 1,33% | - |
| 22.12.2023 | 19,44 | 19,65 | 19,25 | 19,59 | 0,77% | 253,00 |