Sojitz Corp.
[WKN: 255124 | ISIN: JP3663900003]
Aktienkurse
18,650€ 0,54%
Echtzeit-Aktienkurs Sojitz Corp.
Bid: Ask:

Aktienkurse zur Sojitz Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 18,55 18,80 18,55 18,65 0,54% -
20.12.2024 18,70 18,90 18,15 18,55 -0,80% -
19.12.2024 18,90 18,95 18,50 18,70 -1,06% -
18.12.2024 18,75 19,05 18,65 18,90 0,80% -
17.12.2024 18,85 18,90 18,50 18,75 -0,53% -
16.12.2024 19,25 19,25 18,85 18,85 -2,08% -
13.12.2024 19,55 19,55 19,15 19,25 -1,53% -
12.12.2024 19,65 19,65 19,35 19,55 -0,51% -
11.12.2024 19,70 19,80 19,55 19,65 -0,25% -
10.12.2024 19,10 19,80 19,10 19,70 3,14% -
09.12.2024 19,40 19,40 19,05 19,10 -1,55% -
06.12.2024 19,35 19,55 19,25 19,40 0,26% -
05.12.2024 19,70 19,70 19,25 19,35 -1,78% -
04.12.2024 19,70 19,85 19,65 19,70 0,00% -
03.12.2024 18,85 19,95 18,85 19,70 0,00% -
02.12.2024 19,25 19,80 19,25 19,70 2,34% -
29.11.2024 18,85 19,45 18,85 19,25 2,12% -
28.11.2024 18,75 19,15 18,75 18,85 0,53% -
27.11.2024 19,05 19,10 18,65 18,75 -1,57% -
26.11.2024 19,20 19,25 18,95 19,05 -0,78% -
25.11.2024 19,15 19,25 19,10 19,20 0,26% -
22.11.2024 18,95 19,30 18,90 19,15 0,79% -
21.11.2024 18,85 19,05 18,60 19,00 0,80% -
20.11.2024 18,95 18,95 18,60 18,85 -0,53% -
19.11.2024 18,90 19,35 18,80 18,95 0,26% -
18.11.2024 18,80 19,15 18,80 18,90 0,53% -
15.11.2024 19,10 19,10 18,60 18,80 -1,57% -
14.11.2024 19,10 19,25 19,00 19,10 0,00% 30,00
13.11.2024 19,15 19,15 18,90 19,10 -0,26% -
12.11.2024 19,25 19,65 18,95 19,15 -0,52% -
11.11.2024 19,35 19,40 19,05 19,25 -0,52% -
08.11.2024 19,65 19,65 19,05 19,35 -1,53% -
07.11.2024 19,05 19,80 19,05 19,65 3,15% -
06.11.2024 19,25 19,45 18,95 19,05 -0,52% -
05.11.2024 18,70 19,30 18,70 19,15 2,41% -
04.11.2024 18,80 18,80 18,70 18,70 -0,53% -
01.11.2024 18,90 18,95 18,65 18,80 -0,53% -
31.10.2024 19,15 19,30 18,70 18,90 -1,31% -
30.10.2024 19,95 19,95 19,05 19,15 -4,01% -
29.10.2024 19,75 20,10 19,75 19,95 1,01% -
28.10.2024 19,65 19,75 19,60 19,75 0,51% -
25.10.2024 19,75 19,80 19,55 19,65 -0,51% -
24.10.2024 19,85 19,85 19,65 19,75 -3,19% -
23.10.2024 20,20 20,40 19,70 20,40 0,99% 280,00
22.10.2024 20,60 20,60 20,10 20,20 -1,94% -
21.10.2024 20,60 20,60 20,40 20,60 0,00% -
18.10.2024 20,60 20,70 20,50 20,60 0,00% -
17.10.2024 20,70 20,80 20,50 20,60 -0,48% -
16.10.2024 20,50 20,70 20,30 20,70 0,98% -
15.10.2024 20,70 20,80 20,20 20,50 -1,44% -
14.10.2024 20,80 20,90 20,70 20,80 0,00% -
11.10.2024 20,70 21,00 20,60 20,80 0,00% -
10.10.2024 20,80 20,80 20,50 20,80 0,00% -
09.10.2024 21,20 21,20 20,60 20,80 -1,89% -
08.10.2024 21,30 21,30 20,90 21,20 -0,47% -
07.10.2024 21,50 21,50 21,10 21,30 -0,93% -
04.10.2024 21,40 21,70 21,40 21,50 0,47% -
03.10.2024 21,60 21,60 21,00 21,40 -0,93% -
02.10.2024 21,40 21,80 21,40 21,60 0,93% -
01.10.2024 21,00 21,40 21,00 21,40 1,90% -
30.09.2024 20,80 21,30 20,80 21,00 0,96% -
27.09.2024 21,20 21,20 20,70 20,80 -1,89% -
26.09.2024 20,90 21,20 20,90 21,20 1,44% -
25.09.2024 21,00 21,10 20,80 20,90 -0,48% -
24.09.2024 20,70 21,00 20,70 21,00 1,45% -
23.09.2024 20,60 20,90 20,50 20,70 0,49% -
20.09.2024 20,80 20,90 20,50 20,60 -0,96% -
19.09.2024 20,40 21,10 20,40 20,80 1,96% -
18.09.2024 20,20 20,60 20,20 20,40 0,99% -
17.09.2024 20,60 20,60 19,95 20,20 -1,94% -
16.09.2024 20,60 21,60 20,50 20,60 0,00% -
13.09.2024 20,60 21,00 20,40 20,60 0,00% 12,00
12.09.2024 20,50 20,60 20,20 20,60 0,98% -
11.09.2024 20,10 20,60 20,05 20,40 -1,45% -
10.09.2024 20,80 473,00 20,40 20,70 -0,48% -
09.09.2024 20,50 20,80 20,50 20,80 0,97% -
06.09.2024 20,90 20,90 20,50 20,60 -1,44% -
05.09.2024 21,20 21,20 20,80 20,90 -1,42% -
04.09.2024 21,70 21,70 20,90 21,20 -2,30% 200,00
03.09.2024 21,60 22,00 21,60 21,70 0,46% 270,00
02.09.2024 21,60 21,80 21,50 21,60 0,00% -
30.08.2024 21,40 21,70 21,40 21,60 0,93% -
29.08.2024 21,20 21,40 21,20 21,40 0,94% -
28.08.2024 21,10 21,20 21,00 21,20 0,47% -
27.08.2024 20,70 21,20 20,70 21,10 1,93% -
26.08.2024 21,20 21,20 20,60 20,70 -2,36% -
23.08.2024 21,20 21,20 20,90 21,20 0,00% -
22.08.2024 21,20 21,40 20,90 21,20 0,00% -
21.08.2024 21,20 21,30 21,10 21,20 0,00% -
20.08.2024 21,20 21,40 21,10 21,20 0,00% -
19.08.2024 21,20 21,60 21,20 21,20 0,00% -
16.08.2024 20,80 21,20 20,80 21,20 1,92% -
15.08.2024 20,50 20,90 20,50 20,80 2,46% -
14.08.2024 20,15 20,90 19,95 20,30 0,74% -
13.08.2024 19,80 20,15 19,80 20,15 1,77% -
12.08.2024 19,55 19,80 19,30 19,80 1,28% -
09.08.2024 19,65 19,65 19,35 19,55 -0,51% -
08.08.2024 19,95 19,95 19,45 19,65 -1,50% -
07.08.2024 19,95 20,20 19,65 19,95 5,28% -
06.08.2024 19,00 19,20 18,70 18,95 4,41% -