16,500€
6,45%
Echtzeit-Aktienkurs Sumitomo Dainippon Pharma Co.
Bid:
Ask:
Aktienkurse zur Sumitomo Dainippon Pharma Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 15,55 | 15,95 | 15,55 | 15,95 | 2,90% | - |
| 08.01.2026 | 14,40 | 15,65 | 14,40 | 15,50 | 8,01% | 55,00 |
| 07.01.2026 | 13,70 | 14,45 | 13,70 | 14,35 | 5,90% | - |
| 06.01.2026 | 13,55 | 13,75 | 13,50 | 13,55 | 0,74% | 160,00 |
| 05.01.2026 | 12,75 | 13,45 | 12,75 | 13,45 | 4,67% | - |
| 02.01.2026 | 12,75 | 12,90 | 12,65 | 12,85 | 2,39% | - |
| 30.12.2025 | 12,50 | 12,70 | 12,45 | 12,55 | 0,40% | - |
| 29.12.2025 | 12,95 | 12,95 | 12,45 | 12,50 | -0,40% | - |
| 23.12.2025 | 12,25 | 12,60 | 12,25 | 12,55 | 1,21% | - |
| 22.12.2025 | 12,50 | 12,50 | 12,25 | 12,40 | 0,00% | - |
| 19.12.2025 | 12,45 | 12,65 | 12,35 | 12,40 | -0,40% | - |
| 18.12.2025 | 12,25 | 12,55 | 12,25 | 12,45 | 1,63% | - |
| 17.12.2025 | 12,40 | 12,65 | 12,25 | 12,25 | -1,21% | - |
| 16.12.2025 | 12,40 | 12,55 | 12,25 | 12,40 | -1,59% | - |
| 15.12.2025 | 11,90 | 12,65 | 11,90 | 12,60 | 3,70% | - |
| 12.12.2025 | 12,50 | 12,50 | 12,00 | 12,15 | -4,71% | - |
| 11.12.2025 | 13,25 | 13,25 | 12,65 | 12,75 | -4,85% | - |
| 10.12.2025 | 13,30 | 13,65 | 13,30 | 13,40 | 0,75% | - |
| 09.12.2025 | 13,40 | 13,45 | 13,15 | 13,30 | -0,37% | - |
| 08.12.2025 | 13,45 | 13,45 | 13,25 | 13,35 | -1,84% | - |
| 05.12.2025 | 13,40 | 13,70 | 13,40 | 13,60 | 1,87% | - |
| 04.12.2025 | 14,20 | 14,20 | 13,35 | 13,35 | -5,99% | 150,00 |
| 03.12.2025 | 13,55 | 14,25 | 13,55 | 14,20 | 5,19% | - |
| 02.12.2025 | 14,45 | 14,45 | 13,35 | 13,50 | -5,26% | 70,00 |
| 01.12.2025 | 15,15 | 15,15 | 14,15 | 14,25 | -5,94% | - |
| 28.11.2025 | 14,80 | 15,20 | 14,80 | 15,15 | 1,68% | 100,00 |
| 27.11.2025 | 14,60 | 14,95 | 14,60 | 14,90 | 2,41% | 732,00 |
| 26.11.2025 | 13,90 | 14,70 | 13,90 | 14,55 | 5,05% | - |
| 25.11.2025 | 14,50 | 14,50 | 13,65 | 13,85 | -3,82% | 1.038,00 |
| 24.11.2025 | 14,45 | 14,45 | 14,40 | 14,40 | -0,35% | - |
| 21.11.2025 | 14,45 | 14,55 | 13,95 | 14,45 | -2,36% | 376,00 |
| 20.11.2025 | 13,65 | 14,95 | 13,65 | 14,80 | 8,82% | - |
| 19.11.2025 | 13,65 | 13,75 | 13,45 | 13,60 | -1,09% | - |
| 18.11.2025 | 13,60 | 13,85 | 13,55 | 13,75 | 0,00% | - |
| 17.11.2025 | 13,65 | 13,85 | 13,55 | 13,75 | 3,77% | 526,00 |
| 14.11.2025 | 12,95 | 13,45 | 12,95 | 13,25 | 1,15% | - |
| 13.11.2025 | 12,50 | 13,15 | 12,50 | 13,10 | 6,07% | - |
| 12.11.2025 | 11,80 | 12,40 | 11,80 | 12,35 | 4,66% | 640,00 |
| 11.11.2025 | 11,15 | 11,85 | 11,15 | 11,80 | 6,79% | 1.100,00 |
| 10.11.2025 | 12,00 | 12,00 | 10,95 | 11,05 | -8,68% | 501,00 |
| 07.11.2025 | 12,40 | 12,40 | 11,95 | 12,10 | -2,02% | - |
| 06.11.2025 | 12,55 | 12,55 | 12,35 | 12,35 | -0,80% | - |
| 05.11.2025 | 11,70 | 12,60 | 11,70 | 12,45 | 11,16% | - |
| 04.11.2025 | 10,20 | 11,25 | 10,20 | 11,20 | 9,27% | - |
| 03.11.2025 | 10,10 | 10,30 | 10,10 | 10,25 | -0,49% | - |
| 31.10.2025 | 9,40 | 10,40 | 9,38 | 10,30 | 7,57% | - |
| 30.10.2025 | 9,33 | 9,70 | 9,33 | 9,58 | 2,13% | - |
| 29.10.2025 | 9,43 | 9,43 | 9,28 | 9,38 | -1,57% | - |
| 28.10.2025 | 9,55 | 9,58 | 9,43 | 9,53 | 0,26% | - |
| 27.10.2025 | 9,53 | 9,58 | 9,43 | 9,50 | -0,26% | - |
| 24.10.2025 | 9,83 | 9,83 | 9,48 | 9,53 | -2,81% | - |
| 23.10.2025 | 9,60 | 9,85 | 9,60 | 9,80 | 1,82% | - |
| 22.10.2025 | 9,53 | 9,78 | 9,53 | 9,63 | 0,52% | 16,00 |
| 21.10.2025 | 9,63 | 9,68 | 9,45 | 9,58 | -0,52% | - |
| 20.10.2025 | 9,78 | 9,85 | 9,60 | 9,63 | -3,02% | 1,00 |
| 17.10.2025 | 10,08 | 10,08 | 9,73 | 9,93 | -2,70% | - |
| 16.10.2025 | 9,90 | 10,25 | 9,90 | 10,20 | 3,82% | - |
| 15.10.2025 | 9,78 | 10,15 | 9,78 | 9,83 | -0,76% | - |
| 14.10.2025 | 10,35 | 10,35 | 9,68 | 9,90 | -2,22% | 142,00 |
| 13.10.2025 | 10,10 | 10,13 | 10,08 | 10,13 | 0,50% | - |
| 10.10.2025 | 10,70 | 10,70 | 10,00 | 10,08 | -6,28% | 1,00 |
| 09.10.2025 | 10,55 | 10,75 | 10,55 | 10,75 | 2,38% | 284,00 |
| 08.10.2025 | 10,25 | 10,55 | 10,25 | 10,50 | 1,45% | - |
| 07.10.2025 | 10,55 | 10,55 | 10,35 | 10,35 | -2,82% | - |
| 06.10.2025 | 10,50 | 10,65 | 10,35 | 10,65 | 1,91% | - |
| 03.10.2025 | 10,25 | 10,50 | 10,25 | 10,45 | 1,95% | - |
| 02.10.2025 | 10,30 | 10,35 | 10,20 | 10,25 | 0,99% | - |
| 01.10.2025 | 9,83 | 10,15 | 9,83 | 10,15 | 3,05% | - |
| 30.09.2025 | 9,48 | 9,98 | 9,48 | 9,85 | 2,87% | - |
| 29.09.2025 | 9,38 | 9,60 | 9,33 | 9,58 | 5,80% | 8,00 |
| 26.09.2025 | 9,43 | 9,43 | 8,93 | 9,05 | -4,74% | - |
| 25.09.2025 | 9,65 | 9,65 | 9,43 | 9,50 | -1,55% | - |
| 24.09.2025 | 9,48 | 9,73 | 9,48 | 9,65 | 2,12% | 7,00 |
| 23.09.2025 | 9,60 | 9,63 | 8,63 | 9,45 | -1,82% | 127,00 |
| 22.09.2025 | 9,53 | 9,68 | 9,53 | 9,63 | 2,67% | - |
| 19.09.2025 | 9,40 | 9,43 | 9,25 | 9,38 | -0,53% | - |
| 18.09.2025 | 9,33 | 9,55 | 9,23 | 9,43 | 0,80% | - |
| 17.09.2025 | 9,78 | 9,78 | 9,33 | 9,35 | -4,83% | - |
| 16.09.2025 | 9,73 | 9,98 | 9,73 | 9,83 | 0,77% | - |
| 15.09.2025 | 9,73 | 9,75 | 9,73 | 9,75 | 0,78% | - |
| 12.09.2025 | 9,85 | 9,88 | 9,68 | 9,68 | -1,02% | - |
| 11.09.2025 | 9,75 | 9,85 | 9,65 | 9,78 | 0,51% | - |
| 10.09.2025 | 10,10 | 10,10 | 9,70 | 9,73 | -3,71% | - |
| 09.09.2025 | 10,55 | 10,55 | 10,05 | 10,10 | -2,42% | 92,00 |
| 08.09.2025 | 10,50 | 10,50 | 10,25 | 10,35 | -2,36% | 50,00 |
| 05.09.2025 | 9,53 | 10,65 | 9,53 | 10,60 | 10,42% | 1.063,00 |
| 04.09.2025 | 9,33 | 9,60 | 9,20 | 9,60 | 2,67% | 30,00 |
| 03.09.2025 | 9,40 | 9,40 | 9,20 | 9,35 | 0,00% | - |
| 02.09.2025 | 9,13 | 9,45 | 9,13 | 9,35 | 2,19% | - |
| 01.09.2025 | 8,70 | 9,15 | 8,70 | 9,15 | 5,17% | - |
| 29.08.2025 | 8,75 | 8,93 | 8,68 | 8,70 | -0,57% | - |
| 28.08.2025 | 8,95 | 8,95 | 8,63 | 8,75 | -1,96% | 500,00 |
| 27.08.2025 | 8,83 | 8,95 | 8,78 | 8,93 | 0,56% | - |
| 26.08.2025 | 8,88 | 8,93 | 8,75 | 8,88 | 0,85% | - |
| 25.08.2025 | 8,40 | 8,90 | 8,40 | 8,80 | 3,53% | 500,00 |
| 22.08.2025 | 8,20 | 8,55 | 8,20 | 8,50 | 3,66% | 60,00 |
| 21.08.2025 | 7,80 | 8,28 | 7,80 | 8,20 | 4,13% | - |
| 20.08.2025 | 8,03 | 8,13 | 7,73 | 7,88 | -1,25% | - |
| 19.08.2025 | 8,00 | 8,10 | 7,90 | 7,98 | -0,31% | 7,00 |
| 18.08.2025 | 8,05 | 8,08 | 7,95 | 8,00 | -0,31% | 190,00 |