20,030€
0,05%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,12 | 20,21 | 20,01 | 20,02 | -0,77% | - |
| 21.01.2025 | 20,15 | 20,27 | 20,03 | 20,18 | 0,43% | - |
| 20.01.2025 | 20,24 | 20,24 | 20,07 | 20,09 | -0,46% | - |
| 17.01.2025 | 20,08 | 20,20 | 19,95 | 20,18 | 1,46% | - |
| 16.01.2025 | 20,08 | 20,15 | 19,89 | 19,89 | -1,85% | - |
| 15.01.2025 | 19,92 | 20,28 | 19,90 | 20,27 | 1,54% | - |
| 14.01.2025 | 20,15 | 20,31 | 19,94 | 19,96 | -2,21% | - |
| 13.01.2025 | 19,88 | 20,41 | 19,88 | 20,41 | 2,50% | - |
| 10.01.2025 | 19,95 | 20,07 | 19,79 | 19,91 | -0,98% | - |
| 09.01.2025 | 20,18 | 20,33 | 20,10 | 20,11 | -2,62% | - |
| 08.01.2025 | 20,71 | 20,81 | 20,55 | 20,65 | -1,10% | 100,00 |
| 07.01.2025 | 20,87 | 21,03 | 20,74 | 20,88 | -1,58% | - |
| 06.01.2025 | 21,17 | 21,29 | 21,00 | 21,22 | 0,71% | - |
| 03.01.2025 | 20,87 | 21,12 | 20,84 | 21,07 | 0,93% | - |
| 02.01.2025 | 20,87 | 21,15 | 20,68 | 20,87 | 1,29% | - |
| 30.12.2024 | 20,79 | 20,81 | 20,61 | 20,61 | -1,39% | - |
| 27.12.2024 | 20,89 | 20,91 | 20,69 | 20,90 | 3,65% | 25,00 |
| 23.12.2024 | 20,17 | 20,23 | 20,04 | 20,16 | 0,23% | - |
| 20.12.2024 | 20,13 | 20,33 | 19,97 | 20,11 | -0,31% | - |
| 19.12.2024 | 20,32 | 20,65 | 19,97 | 20,18 | -0,79% | 280,00 |
| 18.12.2024 | 20,52 | 20,65 | 20,18 | 20,34 | -0,39% | 1.000,00 |
| 17.12.2024 | 20,39 | 20,47 | 20,37 | 20,42 | -1,16% | 222,00 |
| 16.12.2024 | 20,65 | 20,76 | 20,59 | 20,66 | -0,46% | - |
| 13.12.2024 | 20,91 | 20,93 | 20,54 | 20,75 | -1,94% | 555,00 |
| 12.12.2024 | 20,94 | 21,16 | 20,85 | 21,16 | -0,49% | - |
| 11.12.2024 | 21,00 | 21,28 | 20,89 | 21,27 | 1,48% | - |
| 10.12.2024 | 21,12 | 21,17 | 20,84 | 20,96 | 2,32% | - |
| 09.12.2024 | 20,58 | 20,67 | 20,39 | 20,48 | 1,14% | 300,00 |
| 06.12.2024 | 20,46 | 20,64 | 20,22 | 20,25 | -1,53% | - |
| 05.12.2024 | 20,82 | 20,82 | 20,57 | 20,57 | -2,00% | - |
| 04.12.2024 | 20,79 | 21,03 | 20,75 | 20,99 | -0,73% | - |
| 03.12.2024 | 21,11 | 21,34 | 21,02 | 21,14 | 1,10% | 1.000,00 |
| 02.12.2024 | 20,55 | 20,91 | 20,55 | 20,91 | 3,11% | - |
| 29.11.2024 | 20,24 | 20,45 | 20,15 | 20,28 | 0,60% | - |
| 28.11.2024 | 20,17 | 20,20 | 20,09 | 20,16 | 1,85% | - |
| 27.11.2024 | 19,91 | 19,95 | 19,76 | 19,79 | -1,39% | - |
| 26.11.2024 | 20,00 | 20,08 | 19,90 | 20,07 | -0,88% | 50,00 |
| 25.11.2024 | 20,26 | 20,42 | 20,21 | 20,25 | -1,17% | - |
| 22.11.2024 | 20,25 | 20,51 | 20,13 | 20,49 | 1,93% | 30,00 |
| 21.11.2024 | 19,85 | 20,12 | 19,82 | 20,10 | 1,00% | - |
| 20.11.2024 | 19,80 | 19,95 | 19,69 | 19,90 | 0,22% | - |
| 19.11.2024 | 20,05 | 20,15 | 19,83 | 19,86 | -0,23% | 800,00 |
| 18.11.2024 | 19,97 | 20,02 | 19,71 | 19,91 | -0,56% | - |
| 15.11.2024 | 19,92 | 20,05 | 19,76 | 20,02 | 0,90% | - |
| 14.11.2024 | 19,75 | 19,97 | 19,75 | 19,84 | 0,11% | - |
| 13.11.2024 | 19,72 | 19,86 | 19,69 | 19,82 | -1,19% | - |
| 12.11.2024 | 20,27 | 20,27 | 19,75 | 20,06 | -0,53% | - |
| 11.11.2024 | 20,03 | 20,29 | 19,93 | 20,16 | 0,20% | - |
| 08.11.2024 | 20,14 | 20,26 | 19,99 | 20,12 | -2,93% | - |
| 07.11.2024 | 20,38 | 20,73 | 20,31 | 20,73 | 2,33% | 200,00 |
| 06.11.2024 | 20,16 | 20,40 | 19,94 | 20,26 | 3,21% | - |
| 05.11.2024 | 19,56 | 19,81 | 19,54 | 19,63 | 0,66% | - |
| 04.11.2024 | 19,24 | 19,68 | 19,19 | 19,50 | -0,05% | - |
| 01.11.2024 | 19,26 | 19,58 | 19,24 | 19,51 | 0,02% | - |
| 31.10.2024 | 19,56 | 19,67 | 19,11 | 19,51 | -2,77% | - |
| 30.10.2024 | 20,17 | 20,25 | 19,85 | 20,06 | 0,05% | 295,00 |
| 29.10.2024 | 20,03 | 20,08 | 19,78 | 20,05 | 1,61% | - |
| 28.10.2024 | 19,84 | 19,87 | 19,58 | 19,73 | 1,43% | - |
| 25.10.2024 | 19,60 | 19,73 | 19,43 | 19,46 | -0,80% | - |
| 24.10.2024 | 19,68 | 19,71 | 19,49 | 19,61 | 0,33% | 500,00 |
| 23.10.2024 | 19,71 | 19,82 | 19,47 | 19,55 | -1,88% | - |
| 22.10.2024 | 20,00 | 20,00 | 19,74 | 19,92 | -1,19% | - |
| 21.10.2024 | 20,18 | 20,31 | 20,13 | 20,16 | -0,77% | - |
| 18.10.2024 | 20,19 | 20,39 | 20,19 | 20,32 | 0,49% | - |
| 17.10.2024 | 20,28 | 20,50 | 20,21 | 20,22 | -1,15% | 668,00 |
| 16.10.2024 | 20,34 | 20,48 | 20,27 | 20,46 | 1,77% | - |
| 15.10.2024 | 20,20 | 20,27 | 19,91 | 20,10 | -2,31% | - |
| 14.10.2024 | 20,24 | 20,59 | 20,21 | 20,58 | 0,39% | 180,00 |
| 11.10.2024 | 20,51 | 20,59 | 20,25 | 20,50 | -0,36% | - |
| 10.10.2024 | 20,47 | 20,57 | 20,23 | 20,57 | 0,29% | 50,00 |
| 09.10.2024 | 20,30 | 20,53 | 20,21 | 20,51 | -1,61% | 450,00 |
| 08.10.2024 | 20,64 | 20,94 | 20,57 | 20,85 | 0,14% | 250,00 |
| 07.10.2024 | 21,04 | 21,08 | 20,80 | 20,82 | -2,19% | - |
| 04.10.2024 | 21,12 | 21,31 | 20,90 | 21,28 | 2,16% | - |
| 03.10.2024 | 20,84 | 20,86 | 20,50 | 20,83 | 0,24% | - |
| 02.10.2024 | 20,82 | 21,28 | 20,76 | 20,78 | 0,58% | 952,00 |
| 01.10.2024 | 20,71 | 20,88 | 20,45 | 20,66 | 2,33% | 550,00 |
| 30.09.2024 | 20,28 | 20,38 | 20,10 | 20,19 | 0,60% | 1.200,00 |
| 27.09.2024 | 20,45 | 20,69 | 19,79 | 20,07 | -4,97% | 40,00 |
| 26.09.2024 | 20,74 | 21,16 | 20,74 | 21,12 | 2,52% | - |
| 25.09.2024 | 20,41 | 20,74 | 20,39 | 20,60 | 0,96% | - |
| 24.09.2024 | 20,44 | 20,56 | 20,36 | 20,41 | -0,63% | - |
| 23.09.2024 | 20,31 | 21,13 | 20,27 | 20,54 | 0,69% | - |
| 20.09.2024 | 20,58 | 20,63 | 20,33 | 20,40 | -0,49% | - |
| 19.09.2024 | 20,36 | 20,60 | 20,22 | 20,50 | 2,64% | 150,00 |
| 18.09.2024 | 20,04 | 20,18 | 19,87 | 19,97 | 0,05% | - |
| 17.09.2024 | 19,88 | 20,15 | 19,81 | 19,96 | -0,45% | - |
| 16.09.2024 | 19,83 | 20,15 | 19,83 | 20,05 | -1,34% | 1.500,00 |
| 13.09.2024 | 20,19 | 20,38 | 20,18 | 20,32 | 0,49% | - |
| 12.09.2024 | 20,28 | 20,35 | 19,79 | 20,22 | 0,83% | 2.000,00 |
| 11.09.2024 | 20,09 | 20,23 | 20,03 | 20,05 | -0,85% | 1.000,00 |
| 10.09.2024 | 20,25 | 20,44 | 19,96 | 20,23 | -0,61% | 2.000,00 |
| 09.09.2024 | 20,29 | 20,47 | 20,06 | 20,35 | 2,78% | 617,00 |
| 06.09.2024 | 20,44 | 20,76 | 19,80 | 19,80 | -4,62% | 200,00 |
| 05.09.2024 | 20,74 | 20,83 | 20,68 | 20,76 | -0,17% | - |
| 04.09.2024 | 20,65 | 20,80 | 20,52 | 20,80 | -1,79% | - |
| 03.09.2024 | 21,36 | 21,63 | 20,68 | 21,18 | -0,96% | - |
| 02.09.2024 | 21,52 | 21,52 | 21,26 | 21,38 | 0,05% | 502,00 |
| 30.08.2024 | 21,59 | 21,63 | 21,35 | 21,37 | 1,57% | 250,00 |
| 29.08.2024 | 21,19 | 21,36 | 21,04 | 21,04 | -0,05% | - |