25,325€
0,78%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2025 | 23,47 | 23,48 | 23,37 | 23,40 | -0,32% | 50,00 |
| 20.08.2025 | 23,59 | 23,59 | 23,40 | 23,47 | -0,64% | - |
| 19.08.2025 | 23,67 | 23,69 | 23,58 | 23,62 | 0,68% | - |
| 18.08.2025 | 23,44 | 23,51 | 23,41 | 23,46 | 0,43% | - |
| 15.08.2025 | 23,42 | 23,47 | 23,35 | 23,36 | 0,78% | - |
| 14.08.2025 | 23,28 | 23,28 | 23,17 | 23,18 | -2,17% | - |
| 13.08.2025 | 23,55 | 23,79 | 23,55 | 23,70 | -0,40% | - |
| 12.08.2025 | 23,65 | 23,80 | 23,58 | 23,79 | 1,95% | - |
| 11.08.2025 | 23,35 | 23,43 | 23,20 | 23,34 | -1,06% | 1.300,00 |
| 08.08.2025 | 23,43 | 23,60 | 23,41 | 23,59 | 1,64% | - |
| 07.08.2025 | 23,11 | 23,30 | 23,11 | 23,21 | 0,15% | - |
| 06.08.2025 | 23,29 | 23,29 | 23,10 | 23,17 | 1,53% | - |
| 05.08.2025 | 22,96 | 22,97 | 22,79 | 22,82 | -0,39% | - |
| 04.08.2025 | 22,66 | 22,91 | 22,66 | 22,91 | 2,39% | - |
| 01.08.2025 | 22,53 | 22,54 | 22,27 | 22,38 | 0,61% | - |
| 31.07.2025 | 22,66 | 22,74 | 22,20 | 22,24 | -0,67% | - |
| 30.07.2025 | 22,37 | 22,45 | 22,34 | 22,39 | 0,83% | 135,00 |
| 29.07.2025 | 22,19 | 22,33 | 22,19 | 22,21 | -0,07% | - |
| 28.07.2025 | 22,24 | 22,35 | 22,16 | 22,22 | -0,36% | 250,00 |
| 25.07.2025 | 22,44 | 22,44 | 22,28 | 22,30 | -1,63% | 500,00 |
| 24.07.2025 | 22,86 | 22,86 | 22,67 | 22,67 | 1,12% | 872,00 |
| 23.07.2025 | 22,37 | 22,51 | 22,28 | 22,42 | 4,01% | 1.746,00 |
| 22.07.2025 | 21,54 | 21,67 | 21,53 | 21,56 | 0,30% | - |
| 21.07.2025 | 21,54 | 21,59 | 21,47 | 21,49 | 0,35% | 1.600,00 |
| 18.07.2025 | 21,48 | 21,50 | 21,40 | 21,42 | -0,60% | - |
| 17.07.2025 | 21,45 | 21,57 | 21,44 | 21,55 | 0,91% | - |
| 16.07.2025 | 21,13 | 21,37 | 21,13 | 21,35 | -0,16% | - |
| 15.07.2025 | 21,40 | 21,44 | 21,37 | 21,39 | -1,32% | - |
| 14.07.2025 | 21,71 | 21,72 | 21,60 | 21,67 | 0,79% | - |
| 11.07.2025 | 21,57 | 21,57 | 21,48 | 21,50 | -0,72% | - |
| 10.07.2025 | 21,54 | 21,68 | 21,54 | 21,66 | -0,35% | 100,00 |
| 09.07.2025 | 21,56 | 21,74 | 21,55 | 21,73 | 0,67% | - |
| 08.07.2025 | 21,50 | 21,63 | 21,50 | 21,59 | 0,86% | 100,00 |
| 07.07.2025 | 21,52 | 21,59 | 21,38 | 21,40 | -1,95% | - |
| 04.07.2025 | 21,80 | 21,84 | 21,73 | 21,83 | -1,64% | 700,00 |
| 03.07.2025 | 21,94 | 22,22 | 21,94 | 22,19 | 1,00% | 223,00 |
| 02.07.2025 | 22,02 | 22,04 | 21,96 | 21,97 | 1,22% | - |
| 01.07.2025 | 21,83 | 21,88 | 21,69 | 21,71 | -0,71% | - |
| 30.06.2025 | 22,01 | 22,08 | 21,83 | 21,86 | -0,55% | - |
| 27.06.2025 | 21,83 | 22,04 | 21,83 | 21,98 | 1,83% | 92,00 |
| 26.06.2025 | 21,48 | 21,59 | 21,43 | 21,59 | 2,23% | - |
| 25.06.2025 | 21,19 | 21,25 | 21,11 | 21,12 | -1,61% | - |
| 24.06.2025 | 21,40 | 22,05 | 21,28 | 21,46 | 0,68% | 75,00 |
| 23.06.2025 | 21,15 | 21,34 | 21,15 | 21,32 | -0,98% | - |
| 20.06.2025 | 21,69 | 21,75 | 21,51 | 21,53 | -0,62% | 1.250,00 |
| 19.06.2025 | 21,85 | 21,86 | 21,66 | 21,66 | -1,34% | 2.000,00 |
| 18.06.2025 | 21,97 | 22,09 | 21,90 | 21,96 | 1,71% | 2.000,00 |
| 17.06.2025 | 21,63 | 21,66 | 21,54 | 21,59 | -0,67% | 10,00 |
| 16.06.2025 | 21,59 | 21,83 | 21,59 | 21,73 | 0,98% | - |
| 13.06.2025 | 21,58 | 21,63 | 21,52 | 21,52 | -1,15% | - |
| 12.06.2025 | 21,83 | 21,84 | 21,64 | 21,77 | 0,14% | 1.000,00 |
| 11.06.2025 | 21,68 | 22,01 | 21,68 | 21,74 | -0,57% | 4.459,00 |
| 10.06.2025 | 21,88 | 21,91 | 21,82 | 21,87 | -0,34% | - |
| 09.06.2025 | 21,91 | 21,99 | 21,91 | 21,94 | -0,59% | - |
| 06.06.2025 | 21,98 | 22,11 | 21,97 | 22,07 | 0,41% | - |
| 05.06.2025 | 22,09 | 22,09 | 21,88 | 21,98 | -1,30% | - |
| 04.06.2025 | 22,29 | 22,29 | 22,19 | 22,27 | 0,02% | - |
| 03.06.2025 | 22,20 | 22,29 | 22,20 | 22,27 | -1,07% | - |
| 02.06.2025 | 22,40 | 22,51 | 22,34 | 22,51 | 0,07% | - |
| 30.05.2025 | 22,73 | 22,73 | 22,35 | 22,49 | 0,18% | - |
| 29.05.2025 | 22,74 | 22,74 | 22,37 | 22,45 | 0,11% | - |
| 28.05.2025 | 22,51 | 22,51 | 22,38 | 22,43 | 0,22% | 160,00 |
| 27.05.2025 | 22,51 | 22,77 | 22,35 | 22,38 | -0,56% | - |
| 26.05.2025 | 22,43 | 22,54 | 22,40 | 22,50 | 0,22% | 150,00 |
| 23.05.2025 | 22,55 | 22,62 | 22,31 | 22,45 | -0,84% | - |