31,570€
3,10%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 31,26 | 31,96 | 31,26 | 31,45 | 2,71% | - |
| 29.04.2026 | 30,69 | 30,76 | 30,60 | 30,62 | -0,36% | - |
| 28.04.2026 | 30,82 | 31,21 | 30,51 | 30,73 | 1,99% | - |
| 27.04.2026 | 30,22 | 30,62 | 30,06 | 30,13 | -2,02% | 200,00 |
| 24.04.2026 | 30,83 | 31,06 | 30,71 | 30,75 | 0,26% | - |
| 23.04.2026 | 30,62 | 31,09 | 30,51 | 30,67 | -0,90% | 350,00 |
| 22.04.2026 | 30,74 | 31,11 | 30,74 | 30,95 | -1,34% | - |
| 21.04.2026 | 31,97 | 32,11 | 31,35 | 31,37 | -2,70% | 279,00 |
| 20.04.2026 | 31,91 | 32,46 | 31,91 | 32,24 | -1,32% | 860,00 |
| 17.04.2026 | 31,82 | 33,09 | 31,82 | 32,67 | 1,43% | 412,00 |
| 16.04.2026 | 32,28 | 32,44 | 32,11 | 32,21 | -0,19% | - |
| 15.04.2026 | 32,12 | 32,52 | 32,09 | 32,27 | -1,22% | 400,00 |
| 14.04.2026 | 32,22 | 32,69 | 32,19 | 32,67 | -0,15% | - |
| 13.04.2026 | 32,07 | 32,72 | 32,06 | 32,72 | 0,28% | 4.376,00 |
| 10.04.2026 | 32,52 | 32,90 | 32,52 | 32,63 | -2,89% | 300,00 |
| 09.04.2026 | 33,34 | 33,72 | 33,25 | 33,60 | -1,38% | 120,00 |
| 08.04.2026 | 33,56 | 34,16 | 33,42 | 34,07 | 5,06% | 250,00 |
| 07.04.2026 | 32,93 | 32,93 | 32,14 | 32,43 | -1,55% | 2.238,00 |
| 02.04.2026 | 32,98 | 32,98 | 32,22 | 32,94 | -2,63% | 140,00 |
| 01.04.2026 | 33,22 | 34,30 | 33,22 | 33,83 | 4,83% | 1.571,00 |
| 31.03.2026 | 31,58 | 32,27 | 31,29 | 32,27 | 2,09% | 750,00 |
| 30.03.2026 | 31,66 | 32,25 | 31,32 | 31,61 | 0,93% | 1.350,00 |
| 27.03.2026 | 32,18 | 32,18 | 31,31 | 31,32 | -0,60% | 628,00 |
| 26.03.2026 | 31,66 | 31,85 | 31,31 | 31,51 | -0,94% | 160,00 |
| 25.03.2026 | 31,39 | 31,81 | 31,31 | 31,81 | 1,34% | - |
| 24.03.2026 | 30,84 | 31,39 | 30,84 | 31,39 | 3,19% | 200,00 |
| 23.03.2026 | 29,64 | 30,78 | 29,13 | 30,42 | 1,16% | 1.900,00 |
| 20.03.2026 | 31,05 | 31,06 | 29,91 | 30,07 | -3,34% | 602,00 |
| 19.03.2026 | 30,82 | 31,12 | 30,68 | 31,11 | -2,84% | - |
| 18.03.2026 | 32,45 | 32,47 | 32,02 | 32,02 | 2,20% | 302,00 |
| 17.03.2026 | 31,05 | 31,59 | 31,03 | 31,33 | 0,80% | - |
| 16.03.2026 | 30,73 | 31,13 | 30,63 | 31,08 | 2,71% | 50,00 |
| 13.03.2026 | 30,60 | 30,74 | 30,25 | 30,26 | 0,00% | 450,00 |
| 12.03.2026 | 30,51 | 30,52 | 30,25 | 30,26 | -3,45% | - |
| 11.03.2026 | 31,08 | 31,34 | 31,05 | 31,34 | -2,03% | - |
| 10.03.2026 | 31,29 | 32,13 | 31,29 | 31,99 | 4,89% | 832,00 |
| 09.03.2026 | 30,23 | 30,64 | 30,00 | 30,50 | -0,65% | 2.432,00 |
| 06.03.2026 | 31,83 | 32,05 | 30,01 | 30,70 | -5,39% | 1.121,00 |
| 05.03.2026 | 32,29 | 33,13 | 32,22 | 32,45 | -1,07% | 1.450,00 |
| 04.03.2026 | 32,01 | 33,18 | 31,30 | 32,80 | -1,80% | 800,00 |
| 03.03.2026 | 33,03 | 33,40 | 32,15 | 33,40 | -5,94% | 6.399,00 |
| 02.03.2026 | 35,64 | 35,64 | 35,05 | 35,51 | -0,81% | 150,00 |
| 27.02.2026 | 35,20 | 35,99 | 35,10 | 35,80 | 3,05% | 400,00 |
| 26.02.2026 | 34,70 | 35,00 | 34,43 | 34,74 | -0,69% | - |
| 25.02.2026 | 34,71 | 35,20 | 34,71 | 34,98 | 0,98% | 1.800,00 |
| 24.02.2026 | 34,32 | 34,70 | 34,32 | 34,64 | -1,11% | - |
| 23.02.2026 | 35,52 | 35,52 | 34,97 | 35,03 | 0,26% | 2.014,00 |
| 20.02.2026 | 35,22 | 35,23 | 34,54 | 34,94 | -3,40% | 1.300,00 |
| 19.02.2026 | 36,31 | 36,45 | 35,98 | 36,17 | -0,28% | 1.427,00 |
| 18.02.2026 | 35,86 | 36,42 | 35,86 | 36,27 | -0,11% | 955,00 |
| 17.02.2026 | 35,58 | 36,35 | 35,57 | 36,31 | 2,63% | 200,00 |
| 16.02.2026 | 35,67 | 36,05 | 35,38 | 35,38 | -3,73% | - |
| 13.02.2026 | 36,13 | 36,86 | 36,13 | 36,75 | 1,07% | 310,00 |
| 12.02.2026 | 36,70 | 37,17 | 36,06 | 36,36 | 0,89% | 8.000,00 |
| 11.02.2026 | 35,81 | 36,40 | 35,70 | 36,04 | 1,29% | 440,00 |
| 10.02.2026 | 34,54 | 35,74 | 34,54 | 35,58 | 4,55% | 984,00 |
| 09.02.2026 | 34,02 | 34,41 | 33,99 | 34,03 | 1,73% | 420,00 |
| 06.02.2026 | 32,52 | 33,73 | 32,52 | 33,45 | 5,16% | 292,00 |
| 05.02.2026 | 32,40 | 32,40 | 31,44 | 31,81 | -5,41% | 2.520,00 |
| 04.02.2026 | 33,23 | 34,06 | 33,21 | 33,63 | -2,24% | 1.300,00 |
| 03.02.2026 | 33,91 | 34,60 | 33,84 | 34,40 | 3,77% | 2.150,00 |
| 02.02.2026 | 32,98 | 33,54 | 32,98 | 33,15 | -2,47% | 400,00 |
| 30.01.2026 | 34,08 | 34,41 | 33,85 | 33,99 | 0,00% | 400,00 |
| 29.01.2026 | 34,20 | 34,25 | 33,46 | 33,99 | 0,09% | 300,00 |
| 28.01.2026 | 34,07 | 34,29 | 33,95 | 33,96 | 0,86% | 400,00 |
| 27.01.2026 | 33,67 | 33,91 | 33,67 | 33,67 | 2,62% | - |
| 26.01.2026 | 32,80 | 33,26 | 32,76 | 32,81 | -2,18% | 800,00 |
| 23.01.2026 | 33,54 | 34,20 | 33,54 | 33,54 | -1,38% | 2.400,00 |
| 22.01.2026 | 33,82 | 34,01 | 33,52 | 34,01 | -2,83% | 80,00 |
| 21.01.2026 | 33,44 | 35,00 | 33,42 | 35,00 | 6,29% | 2.875,00 |
| 20.01.2026 | 33,59 | 33,59 | 32,24 | 32,93 | -2,57% | 4.870,00 |
| 19.01.2026 | 34,14 | 34,20 | 33,80 | 33,80 | -1,94% | 3.764,00 |
| 16.01.2026 | 34,47 | 34,70 | 33,97 | 34,47 | 2,28% | 103,00 |
| 15.01.2026 | 32,98 | 34,51 | 32,93 | 33,70 | 4,66% | 2.044,00 |
| 14.01.2026 | 32,20 | 32,62 | 32,20 | 32,20 | -0,28% | 1.900,00 |
| 13.01.2026 | 31,89 | 32,48 | 31,89 | 32,29 | 0,94% | 2.570,00 |
| 12.01.2026 | 31,57 | 32,07 | 31,42 | 31,99 | 1,88% | 720,00 |
| 09.01.2026 | 30,68 | 31,98 | 30,67 | 31,40 | 0,51% | 5.300,00 |
| 08.01.2026 | 30,60 | 31,24 | 30,60 | 31,24 | 0,77% | 15.290,00 |
| 07.01.2026 | 30,80 | 31,49 | 30,75 | 31,00 | 0,10% | - |
| 06.01.2026 | 31,01 | 31,01 | 30,77 | 30,97 | 1,64% | - |
| 05.01.2026 | 30,10 | 30,52 | 30,10 | 30,47 | 2,73% | - |
| 02.01.2026 | 29,55 | 29,66 | 29,51 | 29,66 | 1,02% | - |
| 30.12.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -0,94% | - |
| 29.12.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,24% | - |
| 23.12.2025 | 29,57 | 29,57 | 29,57 | 29,57 | 1,44% | - |
| 22.12.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -0,72% | - |
| 19.12.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 1,66% | - |
| 18.12.2025 | 28,82 | 28,88 | 28,82 | 28,88 | -1,77% | 70,00 |
| 17.12.2025 | 28,99 | 29,40 | 28,99 | 29,40 | -0,41% | 1.142,00 |
| 16.12.2025 | 29,41 | 29,52 | 29,41 | 29,52 | 0,44% | 64,00 |
| 15.12.2025 | 29,39 | 29,39 | 29,39 | 29,39 | 0,20% | - |
| 12.12.2025 | 29,33 | 29,33 | 29,33 | 29,33 | 2,09% | - |
| 11.12.2025 | 28,73 | 28,73 | 28,73 | 28,73 | 2,57% | - |
| 10.12.2025 | 28,01 | 28,01 | 28,01 | 28,01 | 1,41% | 90,00 |
| 09.12.2025 | 28,03 | 28,07 | 27,62 | 27,62 | -0,32% | 2.200,00 |
| 08.12.2025 | 27,71 | 27,71 | 27,71 | 27,71 | 2,74% | - |
| 05.12.2025 | 27,10 | 27,10 | 26,97 | 26,97 | -2,14% | 130,00 |
| 04.12.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 4,67% | - |
| 03.12.2025 | 26,80 | 26,80 | 26,33 | 26,33 | -1,27% | 60,00 |