21,830€
0,55%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 22,61 | 22,68 | 22,54 | 22,64 | -0,46% | - |
| 21.05.2025 | 22,92 | 22,92 | 22,70 | 22,75 | 0,55% | - |
| 20.05.2025 | 22,62 | 22,71 | 22,58 | 22,62 | -1,57% | - |
| 19.05.2025 | 22,91 | 23,01 | 22,71 | 22,98 | 0,39% | - |
| 16.05.2025 | 22,76 | 22,90 | 22,75 | 22,89 | 0,50% | 300,00 |
| 15.05.2025 | 22,58 | 22,80 | 22,49 | 22,78 | 2,04% | 36,00 |
| 14.05.2025 | 22,42 | 22,50 | 22,29 | 22,32 | -1,46% | 70,00 |
| 13.05.2025 | 22,54 | 22,70 | 22,53 | 22,65 | -0,66% | 260,00 |
| 12.05.2025 | 22,39 | 22,84 | 22,38 | 22,80 | 2,22% | - |
| 09.05.2025 | 22,26 | 22,38 | 22,19 | 22,31 | -0,93% | 500,00 |
| 08.05.2025 | 22,35 | 22,62 | 22,31 | 22,52 | 0,24% | 5.850,00 |
| 07.05.2025 | 22,30 | 22,51 | 22,25 | 22,46 | 3,77% | 800,00 |
| 06.05.2025 | 21,61 | 21,75 | 21,55 | 21,65 | -1,10% | 700,00 |
| 05.05.2025 | 21,50 | 21,96 | 21,48 | 21,89 | 1,60% | - |
| 02.05.2025 | 21,26 | 21,54 | 21,21 | 21,54 | -0,30% | 53,00 |
| 30.04.2025 | 21,47 | 21,61 | 21,29 | 21,61 | -0,83% | - |
| 29.04.2025 | 21,60 | 21,80 | 21,59 | 21,79 | 0,18% | - |
| 28.04.2025 | 21,39 | 21,75 | 21,33 | 21,75 | 1,99% | 10,00 |
| 25.04.2025 | 21,05 | 21,32 | 21,05 | 21,32 | 0,61% | 250,00 |
| 24.04.2025 | 20,96 | 21,21 | 20,78 | 21,19 | 0,47% | 200,00 |
| 23.04.2025 | 20,83 | 21,27 | 20,82 | 21,09 | 2,20% | - |
| 22.04.2025 | 20,27 | 20,72 | 20,24 | 20,64 | 3,30% | - |
| 17.04.2025 | 19,90 | 20,15 | 19,86 | 19,98 | -0,75% | - |
| 16.04.2025 | 19,74 | 20,35 | 19,73 | 20,13 | 0,02% | 50,00 |
| 15.04.2025 | 19,91 | 20,22 | 19,88 | 20,12 | 0,52% | - |
| 14.04.2025 | 20,69 | 20,69 | 19,76 | 20,02 | -0,05% | 80,00 |
| 11.04.2025 | 20,12 | 20,16 | 19,41 | 20,03 | 1,83% | - |
| 10.04.2025 | 20,58 | 20,72 | 19,28 | 19,67 | -9,13% | - |
| 09.04.2025 | 19,24 | 21,64 | 18,65 | 21,64 | 10,83% | 1.129,00 |
| 08.04.2025 | 18,96 | 20,26 | 18,81 | 19,53 | 8,27% | 950,00 |
| 07.04.2025 | 18,01 | 18,68 | 17,28 | 18,03 | -2,41% | - |
| 04.04.2025 | 19,61 | 19,82 | 18,00 | 18,48 | -6,86% | - |
| 03.04.2025 | 20,36 | 20,43 | 19,78 | 19,84 | -5,06% | 111,00 |
| 02.04.2025 | 20,81 | 21,02 | 20,71 | 20,90 | -1,39% | - |
| 01.04.2025 | 21,09 | 21,23 | 21,00 | 21,19 | 1,17% | 1.909,00 |
| 31.03.2025 | 21,01 | 21,17 | 20,74 | 20,95 | -2,51% | 20,00 |
| 28.03.2025 | 21,82 | 21,82 | 21,37 | 21,49 | -4,17% | 334,00 |
| 27.03.2025 | 22,55 | 22,57 | 22,41 | 22,42 | 0,52% | - |
| 26.03.2025 | 22,55 | 22,62 | 22,26 | 22,31 | -1,26% | - |
| 25.03.2025 | 22,24 | 22,60 | 22,23 | 22,59 | 1,46% | 465,00 |
| 24.03.2025 | 22,18 | 22,32 | 22,11 | 22,27 | -0,56% | 400,00 |
| 21.03.2025 | 22,45 | 22,61 | 22,27 | 22,39 | -0,97% | - |
| 20.03.2025 | 22,70 | 22,78 | 22,53 | 22,61 | 0,18% | 6.562,00 |
| 19.03.2025 | 22,48 | 22,74 | 22,41 | 22,57 | 2,06% | - |
| 18.03.2025 | 22,23 | 22,52 | 22,06 | 22,12 | -1,86% | 500,00 |
| 17.03.2025 | 22,26 | 22,65 | 22,16 | 22,54 | 5,23% | 26,00 |
| 14.03.2025 | 21,31 | 21,52 | 21,23 | 21,42 | 0,54% | 100,00 |
| 13.03.2025 | 21,30 | 21,38 | 21,27 | 21,30 | 0,14% | 70,00 |
| 12.03.2025 | 21,13 | 21,39 | 21,05 | 21,27 | 1,02% | - |
| 11.03.2025 | 21,40 | 21,50 | 20,92 | 21,06 | -1,10% | 800,00 |
| 10.03.2025 | 21,58 | 21,59 | 21,20 | 21,29 | -1,37% | 45,00 |
| 07.03.2025 | 21,50 | 21,60 | 21,25 | 21,59 | 1,74% | - |
| 06.03.2025 | 21,61 | 21,63 | 21,17 | 21,22 | -1,10% | - |
| 05.03.2025 | 21,49 | 21,59 | 21,29 | 21,45 | 1,23% | - |
| 04.03.2025 | 21,67 | 21,67 | 21,17 | 21,19 | -1,53% | 100,00 |
| 03.03.2025 | 21,81 | 21,98 | 21,45 | 21,52 | -1,03% | - |
| 28.02.2025 | 21,60 | 21,76 | 21,39 | 21,75 | -0,05% | - |
| 27.02.2025 | 21,97 | 22,11 | 21,70 | 21,76 | 0,53% | 100,00 |
| 26.02.2025 | 21,59 | 21,86 | 21,47 | 21,64 | -1,43% | - |
| 25.02.2025 | 22,01 | 22,18 | 21,78 | 21,96 | 6,53% | - |
| 24.02.2025 | 20,53 | 20,97 | 20,51 | 20,61 | 0,68% | 1.300,00 |
| 21.02.2025 | 20,53 | 20,66 | 20,40 | 20,47 | -0,29% | - |
| 20.02.2025 | 20,71 | 20,71 | 20,42 | 20,53 | -0,89% | 125,00 |
| 19.02.2025 | 20,64 | 20,75 | 20,56 | 20,72 | -0,79% | 500,00 |
| 18.02.2025 | 20,73 | 20,90 | 20,70 | 20,88 | 0,60% | - |
| 17.02.2025 | 20,72 | 20,78 | 20,72 | 20,76 | -0,67% | - |
| 14.02.2025 | 20,89 | 20,92 | 20,74 | 20,90 | -0,69% | 950,00 |
| 13.02.2025 | 20,93 | 21,14 | 20,87 | 21,04 | 2,86% | - |
| 12.02.2025 | 20,69 | 20,69 | 20,39 | 20,46 | -3,63% | - |
| 11.02.2025 | 21,30 | 21,53 | 21,21 | 21,23 | -0,54% | - |
| 10.02.2025 | 21,28 | 21,47 | 21,21 | 21,34 | -0,61% | - |
| 07.02.2025 | 21,43 | 21,67 | 21,41 | 21,47 | -1,38% | 390,00 |
| 06.02.2025 | 21,67 | 21,85 | 21,66 | 21,77 | -0,57% | - |
| 05.02.2025 | 21,89 | 22,00 | 21,62 | 21,90 | -0,27% | 50,00 |
| 04.02.2025 | 21,84 | 22,04 | 21,55 | 21,96 | 5,10% | - |
| 03.02.2025 | 20,74 | 21,10 | 20,71 | 20,89 | -0,07% | - |
| 31.01.2025 | 20,88 | 21,09 | 20,84 | 20,91 | -0,38% | 100,00 |
| 30.01.2025 | 20,90 | 21,02 | 20,80 | 20,99 | 3,40% | - |
| 29.01.2025 | 20,46 | 20,50 | 20,29 | 20,30 | -1,89% | - |
| 28.01.2025 | 20,44 | 20,69 | 20,38 | 20,69 | 2,00% | - |
| 27.01.2025 | 20,36 | 20,41 | 20,01 | 20,28 | -0,12% | 2.000,00 |
| 24.01.2025 | 20,25 | 20,36 | 20,11 | 20,31 | 0,45% | - |
| 23.01.2025 | 20,18 | 20,23 | 19,93 | 20,22 | 1,23% | - |
| 22.01.2025 | 20,12 | 20,21 | 19,96 | 19,97 | -1,02% | 150,00 |
| 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% | - |