33,450€
5,16%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 32,66 | 33,88 | 32,61 | 33,47 | 5,22% | 5.970,00 |
| 05.02.2026 | 32,78 | 32,78 | 31,30 | 31,81 | -5,57% | 18.410,00 |
| 04.02.2026 | 33,26 | 34,27 | 32,80 | 33,69 | -2,08% | 20.200,00 |
| 03.02.2026 | 34,09 | 34,74 | 33,71 | 34,40 | 3,19% | 9.190,00 |
| 02.02.2026 | 33,03 | 33,67 | 32,94 | 33,34 | -2,69% | 9.600,00 |
| 30.01.2026 | 34,10 | 34,37 | 34,05 | 34,26 | -0,26% | 4.050,00 |
| 29.01.2026 | 34,31 | 34,42 | 33,39 | 34,35 | 0,82% | 5.100,00 |
| 28.01.2026 | 34,21 | 34,40 | 34,00 | 34,07 | 0,53% | 2.000,00 |
| 27.01.2026 | 33,83 | 33,97 | 33,81 | 33,89 | 3,03% | - |
| 26.01.2026 | 33,13 | 33,29 | 32,89 | 32,89 | -2,85% | 12.725,00 |
| 23.01.2026 | 33,88 | 33,97 | 33,64 | 33,86 | -0,46% | 7.800,00 |
| 22.01.2026 | 33,90 | 34,13 | 33,66 | 34,01 | -2,87% | 4.160,00 |
| 21.01.2026 | 33,67 | 35,26 | 33,62 | 35,02 | 5,95% | 32.381,00 |
| 20.01.2026 | 33,75 | 33,75 | 32,19 | 33,05 | -2,00% | 26.810,00 |
| 19.01.2026 | 33,97 | 34,22 | 33,70 | 33,73 | -2,60% | 12.636,00 |
| 16.01.2026 | 34,53 | 34,75 | 34,35 | 34,63 | 1,45% | 592,00 |
| 15.01.2026 | 33,24 | 34,75 | 33,20 | 34,13 | 4,50% | 10.084,00 |
| 14.01.2026 | 32,30 | 32,68 | 32,22 | 32,66 | 0,85% | - |
| 13.01.2026 | 32,21 | 32,46 | 32,03 | 32,39 | 0,61% | 14.144,00 |
| 12.01.2026 | 31,80 | 32,19 | 31,50 | 32,19 | 1,04% | 6.810,00 |
| 09.01.2026 | 30,93 | 31,98 | 30,63 | 31,86 | 1,68% | 3.650,00 |
| 08.01.2026 | 30,90 | 31,34 | 30,88 | 31,34 | 1,08% | 28.535,00 |
| 07.01.2026 | 30,97 | 31,51 | 30,96 | 31,00 | 0,00% | - |
| 06.01.2026 | 31,13 | 31,13 | 30,89 | 31,00 | 1,26% | - |
| 05.01.2026 | 30,15 | 30,63 | 30,10 | 30,62 | 3,17% | - |
| 02.01.2026 | 29,64 | 29,72 | 29,52 | 29,68 | 0,12% | - |
| 29.12.2025 | 29,84 | 31,00 | 29,64 | 29,64 | 0,24% | - |
| 23.12.2025 | 29,77 | 29,81 | 29,57 | 29,57 | 1,04% | - |
| 22.12.2025 | 29,33 | 29,35 | 29,24 | 29,27 | -1,48% | - |
| 19.12.2025 | 29,58 | 29,74 | 29,54 | 29,71 | 2,86% | - |
| 18.12.2025 | 29,05 | 29,36 | 28,88 | 28,88 | -1,77% | 70,00 |
| 17.12.2025 | 29,20 | 29,45 | 28,70 | 29,40 | -0,41% | 1.142,00 |
| 16.12.2025 | 29,23 | 29,52 | 29,18 | 29,52 | -1,44% | 40,00 |
| 15.12.2025 | 29,56 | 29,96 | 29,52 | 29,95 | 3,42% | - |
| 11.12.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 4,85% | - |
| 09.12.2025 | 27,90 | 27,92 | 27,62 | 27,62 | 2,41% | 1.740,00 |
| 05.12.2025 | 27,27 | 27,30 | 26,97 | 26,97 | -2,57% | 230,00 |
| 04.12.2025 | 27,74 | 27,79 | 27,66 | 27,68 | 3,79% | - |
| 02.12.2025 | 26,81 | 26,90 | 26,67 | 26,67 | -0,04% | - |
| 01.12.2025 | 26,79 | 26,90 | 26,68 | 26,68 | -1,44% | - |
| 28.11.2025 | 27,05 | 27,15 | 27,03 | 27,07 | 2,32% | - |
| 27.11.2025 | 26,51 | 26,53 | 26,45 | 26,46 | 1,24% | - |
| 24.11.2025 | 26,19 | 26,38 | 26,07 | 26,13 | 0,46% | - |
| 20.11.2025 | 26,12 | 26,15 | 25,13 | 26,01 | -2,55% | 300,00 |
| 17.11.2025 | 26,91 | 26,94 | 26,53 | 26,69 | 0,00% | 2.000,00 |
| 14.11.2025 | 27,04 | 27,08 | 26,68 | 26,69 | -0,37% | 60,00 |
| 13.11.2025 | 27,14 | 27,14 | 26,79 | 26,79 | 0,77% | - |
| 12.11.2025 | 26,58 | 26,59 | 26,58 | 26,59 | 1,55% | - |
| 11.11.2025 | 26,23 | 26,40 | 26,18 | 26,18 | -1,28% | 308,00 |
| 07.11.2025 | 26,61 | 26,67 | 26,23 | 26,52 | 5,20% | 200,00 |
| 05.11.2025 | 25,79 | 25,96 | 25,21 | 25,21 | 0,44% | - |
| 04.11.2025 | 24,93 | 25,18 | 24,85 | 25,10 | 0,32% | 2.357,00 |
| 03.11.2025 | 25,18 | 26,08 | 25,02 | 25,02 | -0,87% | - |
| 31.10.2025 | 25,19 | 25,31 | 25,18 | 25,24 | -4,03% | 1.378,00 |
| 30.10.2025 | 26,19 | 26,34 | 26,13 | 26,30 | -0,42% | 1.000,00 |
| 29.10.2025 | 26,00 | 26,41 | 25,90 | 26,41 | -0,19% | 100,00 |
| 28.10.2025 | 26,23 | 26,46 | 26,22 | 26,46 | -1,89% | 3.382,00 |
| 27.10.2025 | 26,67 | 26,97 | 26,59 | 26,97 | 4,33% | 350,00 |
| 24.10.2025 | 26,02 | 26,06 | 25,85 | 25,85 | -0,15% | - |
| 23.10.2025 | 25,90 | 25,90 | 25,87 | 25,89 | 1,65% | - |
| 22.10.2025 | 25,98 | 26,02 | 25,47 | 25,47 | -1,05% | 665,00 |
| 21.10.2025 | 25,58 | 25,79 | 25,58 | 25,74 | -1,04% | - |
| 20.10.2025 | 25,64 | 26,01 | 25,61 | 26,01 | 2,34% | 216,00 |
| 17.10.2025 | 25,23 | 25,44 | 24,96 | 25,42 | -0,45% | 10,00 |
| 16.10.2025 | 25,30 | 25,53 | 25,23 | 25,53 | 2,90% | 300,00 |
| 14.10.2025 | 24,96 | 25,17 | 24,81 | 24,81 | -0,52% | - |
| 13.10.2025 | 25,29 | 25,36 | 24,75 | 24,94 | -1,34% | - |
| 10.10.2025 | 25,31 | 25,31 | 24,62 | 25,28 | -0,04% | 220,00 |
| 09.10.2025 | 25,32 | 25,32 | 25,29 | 25,29 | 0,04% | - |
| 08.10.2025 | 25,17 | 25,33 | 25,13 | 25,28 | 0,52% | 4.570,00 |
| 07.10.2025 | 25,12 | 25,20 | 25,05 | 25,15 | -1,64% | 1.000,00 |
| 06.10.2025 | 25,14 | 25,57 | 25,07 | 25,57 | 2,77% | 665,00 |
| 03.10.2025 | 24,97 | 25,13 | 24,88 | 24,88 | 0,20% | - |
| 02.10.2025 | 24,69 | 24,83 | 24,57 | 24,83 | 1,97% | 350,00 |
| 01.10.2025 | 24,30 | 24,52 | 24,19 | 24,35 | -3,30% | - |
| 30.09.2025 | 24,63 | 25,18 | 24,47 | 25,18 | 2,13% | 1.200,00 |
| 29.09.2025 | 24,50 | 24,86 | 24,50 | 24,66 | -1,56% | 5.817,00 |
| 26.09.2025 | 25,04 | 25,12 | 24,96 | 25,05 | 0,89% | 300,00 |
| 25.09.2025 | 24,86 | 24,90 | 24,83 | 24,83 | 0,16% | - |
| 24.09.2025 | 24,89 | 24,94 | 24,79 | 24,79 | -2,99% | - |
| 23.09.2025 | 25,36 | 25,55 | 25,18 | 25,55 | 1,87% | 200,00 |
| 22.09.2025 | 25,24 | 25,32 | 25,08 | 25,08 | -0,42% | - |
| 18.09.2025 | 25,04 | 25,21 | 25,04 | 25,19 | 1,08% | - |
| 17.09.2025 | 24,87 | 25,00 | 24,84 | 24,92 | -0,86% | 3.660,00 |
| 15.09.2025 | 24,99 | 25,13 | 24,89 | 25,13 | 0,12% | 1.000,00 |
| 12.09.2025 | 25,02 | 25,18 | 24,90 | 25,10 | 0,60% | 665,00 |
| 11.09.2025 | 24,99 | 25,28 | 24,95 | 24,95 | -0,26% | 500,00 |
| 09.09.2025 | 24,99 | 25,03 | 24,98 | 25,02 | -0,85% | - |
| 08.09.2025 | 25,13 | 25,23 | 25,13 | 25,23 | 0,02% | - |
| 05.09.2025 | 25,06 | 25,23 | 24,96 | 25,23 | 2,44% | - |
| 04.09.2025 | 24,55 | 24,63 | 24,49 | 24,63 | 0,53% | - |
| 03.09.2025 | 24,38 | 24,50 | 24,34 | 24,50 | -0,20% | 1.000,00 |
| 02.09.2025 | 24,63 | 24,63 | 24,40 | 24,55 | 2,36% | - |
| 01.09.2025 | 23,93 | 24,01 | 23,90 | 23,98 | 0,46% | - |
| 29.08.2025 | 24,19 | 24,20 | 23,87 | 23,87 | -0,44% | - |
| 28.08.2025 | 24,00 | 24,04 | 23,92 | 23,98 | 0,71% | - |
| 27.08.2025 | 23,73 | 23,83 | 23,72 | 23,81 | -0,10% | - |
| 26.08.2025 | 23,81 | 23,84 | 23,74 | 23,83 | -0,69% | - |
| 25.08.2025 | 23,78 | 24,11 | 23,71 | 24,00 | 1,35% | 150,00 |
| 22.08.2025 | 23,54 | 23,74 | 23,53 | 23,68 | 1,20% | - |