31,750€
-2,07%
Echtzeit-Aktienkurs Sojitz Corp.
Bid:
Ask:
Aktienkurse zur Sojitz Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 31,65 | 31,89 | 31,62 | 31,84 | -1,79% | - |
| 03.09.2026 | 31,88 | 32,66 | 31,50 | 32,42 | 4,60% | 30,00 |
| 02.09.2026 | 30,63 | 32,22 | 30,15 | 31,00 | -0,21% | - |
| 01.09.2026 | 31,08 | 31,38 | 30,69 | 31,06 | 2,92% | - |
| 31.08.2026 | 30,24 | 30,42 | 30,08 | 30,18 | -0,67% | - |
| 28.08.2026 | 30,53 | 30,58 | 30,29 | 30,39 | 0,70% | - |
| 27.08.2026 | 30,01 | 30,30 | 29,98 | 30,18 | -0,33% | - |
| 26.08.2026 | 30,47 | 30,51 | 30,24 | 30,28 | -1,13% | - |
| 25.08.2026 | 30,61 | 30,83 | 30,52 | 30,62 | 0,08% | - |
| 24.08.2026 | 30,45 | 30,67 | 30,43 | 30,60 | 0,74% | - |
| 21.08.2026 | 30,25 | 30,51 | 30,09 | 30,37 | 2,57% | - |
| 20.08.2026 | 29,70 | 29,87 | 29,44 | 29,61 | 0,46% | - |
| 19.08.2026 | 29,41 | 29,62 | 29,28 | 29,48 | -3,12% | - |
| 18.08.2026 | 30,48 | 30,70 | 30,40 | 30,43 | 0,60% | - |
| 17.08.2026 | 30,28 | 30,53 | 30,20 | 30,25 | -1,74% | - |
| 14.08.2026 | 30,84 | 30,95 | 30,77 | 30,78 | 0,79% | - |
| 13.08.2026 | 30,45 | 30,78 | 30,44 | 30,54 | 0,03% | - |
| 12.08.2026 | 30,20 | 30,87 | 30,20 | 30,53 | -1,25% | - |
| 11.08.2026 | 30,92 | 30,93 | 30,83 | 30,92 | 0,23% | - |
| 10.08.2026 | 31,25 | 31,28 | 30,85 | 30,85 | -0,88% | - |
| 07.08.2026 | 30,83 | 31,32 | 30,83 | 31,12 | 2,86% | - |
| 06.08.2026 | 30,32 | 30,55 | 30,17 | 30,26 | 2,47% | - |
| 05.08.2026 | 29,68 | 29,79 | 29,41 | 29,53 | 2,07% | - |
| 04.08.2026 | 28,75 | 29,38 | 28,61 | 28,93 | 0,75% | - |
| 03.08.2026 | 28,75 | 28,87 | 28,40 | 28,71 | -0,76% | - |
| 31.07.2026 | 28,96 | 29,48 | 28,89 | 28,93 | -1,55% | - |
| 30.07.2026 | 28,52 | 29,58 | 28,43 | 29,39 | 3,47% | - |
| 29.07.2026 | 28,41 | 28,73 | 28,36 | 28,40 | -1,41% | - |
| 28.07.2026 | 28,76 | 29,25 | 28,62 | 28,81 | -1,00% | - |
| 27.07.2026 | 29,10 | 29,24 | 28,99 | 29,10 | 0,31% | - |
| 24.07.2026 | 28,93 | 29,07 | 28,81 | 29,01 | -0,79% | - |
| 23.07.2026 | 29,34 | 29,51 | 28,83 | 29,24 | 0,57% | - |
| 22.07.2026 | 29,09 | 29,13 | 28,87 | 29,07 | 2,85% | - |
| 21.07.2026 | 28,41 | 28,57 | 28,26 | 28,27 | 3,36% | - |
| 20.07.2026 | 27,31 | 27,35 | 27,28 | 27,35 | 0,02% | - |
| 17.07.2026 | 27,08 | 27,46 | 26,93 | 27,34 | -2,58% | - |
| 16.07.2026 | 28,20 | 28,26 | 27,90 | 28,07 | -0,21% | - |
| 15.07.2026 | 28,06 | 28,32 | 28,02 | 28,13 | 1,52% | - |
| 14.07.2026 | 27,53 | 27,85 | 27,52 | 27,71 | 1,08% | - |
| 13.07.2026 | 27,35 | 27,42 | 27,13 | 27,41 | -0,72% | - |
| 10.07.2026 | 27,54 | 27,65 | 27,33 | 27,61 | -0,65% | - |
| 09.07.2026 | 27,63 | 27,87 | 27,59 | 27,79 | -0,39% | - |
| 08.07.2026 | 28,30 | 28,32 | 27,37 | 27,90 | -1,01% | - |
| 07.07.2026 | 28,43 | 28,51 | 28,14 | 28,19 | -2,08% | - |
| 06.07.2026 | 28,79 | 28,90 | 28,59 | 28,79 | 1,59% | - |
| 03.07.2026 | 28,44 | 28,50 | 28,22 | 28,34 | 0,25% | - |
| 02.07.2026 | 28,27 | 28,41 | 28,09 | 28,27 | 0,48% | - |
| 01.07.2026 | 27,99 | 28,13 | 27,44 | 28,13 | 1,21% | - |
| 30.06.2026 | 28,36 | 28,36 | 27,76 | 27,80 | -2,25% | - |
| 29.06.2026 | 28,68 | 28,68 | 28,14 | 28,44 | -0,82% | - |
| 26.06.2026 | 28,38 | 28,94 | 28,38 | 28,67 | 0,92% | - |
| 25.06.2026 | 28,34 | 28,71 | 28,34 | 28,41 | -0,05% | - |
| 24.06.2026 | 28,26 | 28,47 | 28,15 | 28,43 | 1,57% | - |
| 23.06.2026 | 28,66 | 28,66 | 27,85 | 27,99 | -2,22% | - |
| 22.06.2026 | 28,68 | 28,93 | 28,32 | 28,62 | -0,05% | - |
| 19.06.2026 | 28,98 | 28,98 | 28,59 | 28,64 | -0,49% | - |
| 18.06.2026 | 28,51 | 29,11 | 28,51 | 28,78 | -0,76% | - |
| 17.06.2026 | 28,63 | 29,00 | 28,32 | 29,00 | 2,31% | - |
| 16.06.2026 | 28,57 | 28,77 | 28,34 | 28,34 | -0,77% | - |
| 15.06.2026 | 27,61 | 28,79 | 27,61 | 28,56 | 4,20% | - |
| 12.06.2026 | 27,31 | 27,56 | 27,25 | 27,41 | 1,16% | - |
| 11.06.2026 | 27,20 | 27,33 | 26,87 | 27,10 | -1,35% | - |
| 10.06.2026 | 27,48 | 27,49 | 27,01 | 27,47 | 0,11% | - |
| 09.06.2026 | 27,73 | 27,73 | 27,32 | 27,44 | -0,96% | - |
| 08.06.2026 | 27,59 | 27,86 | 27,59 | 27,70 | -0,20% | - |
| 05.06.2026 | 28,12 | 28,53 | 27,71 | 27,76 | -1,02% | - |
| 04.06.2026 | 27,67 | 28,46 | 27,48 | 28,04 | 1,54% | - |
| 03.06.2026 | 27,58 | 27,93 | 27,57 | 27,62 | 0,15% | - |
| 02.06.2026 | 27,53 | 27,73 | 27,31 | 27,58 | 0,46% | - |
| 01.06.2026 | 29,22 | 29,22 | 27,13 | 27,45 | -5,39% | - |
| 29.05.2026 | 29,26 | 29,44 | 28,99 | 29,02 | -0,55% | - |
| 28.05.2026 | 29,76 | 29,76 | 29,03 | 29,18 | -1,92% | - |
| 27.05.2026 | 29,70 | 29,80 | 29,57 | 29,75 | -0,87% | - |
| 26.05.2026 | 30,04 | 30,25 | 29,85 | 30,01 | -0,76% | - |
| 25.05.2026 | 30,13 | 30,33 | 29,83 | 30,24 | -0,15% | - |
| 22.05.2026 | 30,02 | 30,29 | 29,61 | 30,28 | 0,12% | - |
| 21.05.2026 | 30,38 | 30,38 | 29,83 | 30,25 | -0,18% | - |
| 20.05.2026 | 30,00 | 30,54 | 29,94 | 30,30 | -2,05% | - |
| 19.05.2026 | 31,05 | 31,06 | 30,74 | 30,94 | 0,06% | - |
| 18.05.2026 | 31,92 | 31,92 | 30,70 | 30,92 | -3,78% | - |
| 15.05.2026 | 31,79 | 32,50 | 31,63 | 32,13 | 0,75% | - |
| 14.05.2026 | 31,78 | 32,13 | 31,43 | 31,89 | 0,93% | - |
| 13.05.2026 | 31,57 | 32,25 | 31,57 | 31,60 | 0,25% | - |
| 12.05.2026 | 31,58 | 31,73 | 31,23 | 31,52 | 1,92% | - |
| 11.05.2026 | 30,76 | 31,22 | 30,63 | 30,92 | 0,15% | 36,00 |
| 08.05.2026 | 30,93 | 31,08 | 30,61 | 30,88 | -4,16% | - |
| 07.05.2026 | 32,47 | 32,66 | 30,48 | 32,22 | -5,01% | 500,00 |
| 06.05.2026 | 33,66 | 33,94 | 33,66 | 33,92 | 0,77% | - |
| 05.05.2026 | 33,72 | 33,76 | 33,62 | 33,66 | 5,01% | - |
| 04.05.2026 | 33,76 | 33,76 | 31,83 | 32,05 | -0,48% | - |
| 30.04.2026 | 31,63 | 32,59 | 31,29 | 32,21 | 1,04% | - |
| 29.04.2026 | 31,82 | 31,96 | 31,82 | 31,88 | 0,20% | - |
| 28.04.2026 | 31,97 | 32,25 | 31,66 | 31,81 | 2,18% | - |
| 27.04.2026 | 31,20 | 31,25 | 30,94 | 31,13 | -1,21% | - |
| 24.04.2026 | 31,81 | 31,97 | 31,50 | 31,51 | 0,00% | - |
| 23.04.2026 | 31,32 | 31,82 | 31,26 | 31,51 | -0,13% | - |
| 22.04.2026 | 32,23 | 32,23 | 31,45 | 31,55 | -2,41% | - |
| 21.04.2026 | 32,42 | 32,65 | 32,17 | 32,33 | -0,54% | - |
| 20.04.2026 | 33,22 | 33,22 | 32,26 | 32,51 | -2,20% | - |
| 17.04.2026 | 32,55 | 33,48 | 32,41 | 33,24 | 0,27% | - |