20,680€
4,97%
Echtzeit-Aktienkurs SUMITOMO CORP.
Bid:
Ask:
Aktienkurse zur SUMITOMO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 20,99 | 21,16 | 20,96 | 21,05 | 0,69% | - |
| 27.08.2024 | 20,83 | 20,94 | 20,80 | 20,91 | 0,41% | - |
| 26.08.2024 | 20,84 | 20,97 | 20,78 | 20,82 | -0,24% | - |
| 23.08.2024 | 20,80 | 20,91 | 20,77 | 20,87 | 1,90% | - |
| 22.08.2024 | 20,77 | 20,82 | 20,46 | 20,48 | -0,92% | 200,00 |
| 21.08.2024 | 20,75 | 20,86 | 20,57 | 20,67 | -0,77% | 104,00 |
| 20.08.2024 | 20,83 | 21,00 | 20,72 | 20,83 | -1,93% | - |
| 19.08.2024 | 21,15 | 21,24 | 21,02 | 21,24 | -0,14% | - |
| 16.08.2024 | 21,43 | 21,59 | 21,18 | 21,27 | 1,38% | 210,00 |
| 15.08.2024 | 20,97 | 21,02 | 20,80 | 20,98 | 2,42% | - |
| 14.08.2024 | 20,61 | 20,61 | 20,40 | 20,49 | 1,01% | - |
| 13.08.2024 | 20,22 | 20,34 | 20,22 | 20,28 | 0,20% | - |
| 12.08.2024 | 19,87 | 20,24 | 19,85 | 20,24 | 2,26% | 675,00 |
| 09.08.2024 | 19,81 | 20,00 | 19,71 | 19,79 | 1,95% | 100,00 |
| 08.08.2024 | 19,48 | 19,75 | 19,41 | 19,42 | -2,08% | - |
| 07.08.2024 | 20,12 | 20,19 | 19,35 | 19,83 | 3,92% | 2.425,00 |
| 06.08.2024 | 18,64 | 19,08 | 18,37 | 19,08 | 2,79% | 2.050,00 |
| 05.08.2024 | 17,61 | 18,59 | 17,09 | 18,56 | -7,46% | 5.298,00 |
| 02.08.2024 | 20,89 | 20,89 | 19,86 | 20,06 | -8,19% | 1.720,00 |
| 01.08.2024 | 22,36 | 22,58 | 21,85 | 21,85 | -6,66% | 417,00 |
| 31.07.2024 | 22,86 | 23,42 | 22,85 | 23,41 | 0,47% | - |
| 30.07.2024 | 22,96 | 23,33 | 22,92 | 23,30 | 0,15% | - |
| 29.07.2024 | 23,28 | 23,32 | 23,25 | 23,27 | 2,24% | 424,00 |
| 26.07.2024 | 22,68 | 22,83 | 22,62 | 22,76 | -0,02% | - |
| 25.07.2024 | 22,85 | 23,05 | 22,57 | 22,76 | 0,09% | - |
| 24.07.2024 | 23,25 | 23,53 | 22,73 | 22,74 | -2,94% | - |
| 23.07.2024 | 23,33 | 23,59 | 23,29 | 23,43 | 0,88% | - |
| 22.07.2024 | 23,12 | 23,25 | 23,03 | 23,23 | -0,34% | - |
| 19.07.2024 | 23,24 | 23,35 | 23,11 | 23,31 | -0,89% | - |
| 18.07.2024 | 23,71 | 23,83 | 23,51 | 23,52 | 0,00% | - |
| 17.07.2024 | 23,84 | 24,14 | 23,40 | 23,52 | -0,55% | - |
| 16.07.2024 | 23,49 | 23,67 | 23,48 | 23,65 | 1,20% | - |
| 15.07.2024 | 23,37 | 23,39 | 23,21 | 23,37 | 0,95% | - |
| 12.07.2024 | 23,15 | 23,31 | 22,63 | 23,15 | -0,32% | 85,00 |
| 11.07.2024 | 23,21 | 23,57 | 23,11 | 23,22 | -0,36% | 445,00 |
| 10.07.2024 | 23,08 | 23,51 | 23,07 | 23,31 | 0,41% | - |
| 09.07.2024 | 23,37 | 23,49 | 23,21 | 23,21 | -1,57% | - |
| 08.07.2024 | 23,39 | 23,61 | 23,35 | 23,58 | -0,25% | 10,00 |