31,200€
-4,88%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 31,00 | 32,50 | 29,90 | 31,10 | -1,89% | - |
| 04.04.2025 | 33,20 | 33,30 | 31,60 | 31,70 | -2,16% | - |
| 03.04.2025 | 33,10 | 33,20 | 32,20 | 32,40 | -3,86% | - |
| 02.04.2025 | 33,80 | 33,90 | 33,40 | 33,70 | -3,16% | - |
| 01.04.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 0,29% | - |
| 31.03.2025 | 34,70 | 34,70 | 34,30 | 34,70 | -4,14% | - |
| 28.03.2025 | 36,20 | 36,60 | 36,00 | 36,20 | -2,95% | - |
| 27.03.2025 | 37,40 | 37,40 | 37,20 | 37,30 | 0,27% | - |
| 26.03.2025 | 37,20 | 37,60 | 37,20 | 37,20 | -0,53% | - |
| 25.03.2025 | 37,00 | 37,50 | 37,00 | 37,40 | 0,00% | - |
| 24.03.2025 | 37,20 | 37,60 | 37,10 | 37,40 | 10,65% | - |
| 21.03.2025 | 33,80 | 33,80 | 33,60 | 33,80 | -2,03% | - |
| 20.03.2025 | 34,20 | 34,60 | 34,20 | 34,50 | 0,29% | - |
| 19.03.2025 | 34,00 | 34,40 | 34,00 | 34,40 | -0,58% | - |
| 18.03.2025 | 34,60 | 34,70 | 34,50 | 34,60 | -0,57% | - |
| 17.03.2025 | 34,20 | 35,00 | 34,20 | 34,80 | 1,16% | - |
| 14.03.2025 | 34,10 | 34,60 | 34,00 | 34,40 | 0,58% | - |
| 13.03.2025 | 33,80 | 34,40 | 33,80 | 34,20 | 3,01% | - |
| 12.03.2025 | 32,60 | 33,40 | 32,60 | 33,20 | 1,84% | - |
| 11.03.2025 | 33,00 | 33,00 | 32,00 | 32,60 | 0,62% | - |
| 10.03.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -2,99% | - |
| 07.03.2025 | 33,20 | 33,40 | 32,80 | 33,40 | 2,45% | - |
| 06.03.2025 | 33,10 | 33,20 | 32,60 | 32,60 | -1,21% | - |
| 05.03.2025 | 32,80 | 33,20 | 32,80 | 33,00 | 0,61% | - |
| 04.03.2025 | 33,00 | 33,40 | 32,60 | 32,80 | 0,00% | - |
| 03.03.2025 | 33,30 | 33,40 | 32,80 | 32,80 | -2,09% | - |
| 28.02.2025 | 33,40 | 33,50 | 33,10 | 33,50 | 1,21% | - |
| 27.02.2025 | 33,20 | 33,60 | 33,10 | 33,10 | -2,07% | - |
| 26.02.2025 | 33,40 | 34,00 | 33,40 | 33,80 | 4,97% | - |
| 25.02.2025 | 32,60 | 32,70 | 32,10 | 32,20 | 0,31% | - |
| 24.02.2025 | 32,30 | 32,30 | 32,10 | 32,10 | 0,31% | - |
| 21.02.2025 | 32,00 | 32,40 | 31,90 | 32,00 | 0,95% | - |
| 20.02.2025 | 31,60 | 31,90 | 31,60 | 31,70 | 0,00% | - |
| 19.02.2025 | 31,60 | 31,80 | 31,60 | 31,70 | -1,25% | - |
| 18.02.2025 | 32,10 | 32,20 | 32,00 | 32,10 | -1,83% | - |
| 17.02.2025 | 32,20 | 32,80 | 32,20 | 32,70 | 0,31% | - |
| 14.02.2025 | 32,60 | 32,60 | 32,40 | 32,60 | -1,21% | - |
| 13.02.2025 | 32,80 | 33,20 | 32,80 | 33,00 | 3,13% | - |
| 12.02.2025 | 32,90 | 32,90 | 32,00 | 32,00 | -3,32% | - |
| 11.02.2025 | 33,10 | 33,30 | 33,10 | 33,10 | -0,60% | - |
| 10.02.2025 | 32,80 | 33,30 | 32,80 | 33,30 | -0,89% | - |
| 07.02.2025 | 33,40 | 33,60 | 33,30 | 33,60 | -2,04% | - |
| 06.02.2025 | 34,20 | 34,50 | 34,00 | 34,30 | 3,00% | - |
| 05.02.2025 | 33,50 | 33,80 | 33,00 | 33,30 | -1,77% | - |
| 04.02.2025 | 33,80 | 33,90 | 33,70 | 33,90 | 0,59% | - |
| 03.02.2025 | 33,80 | 34,00 | 33,60 | 33,70 | 0,90% | - |
| 31.01.2025 | 33,50 | 33,70 | 33,40 | 33,40 | -1,76% | - |
| 30.01.2025 | 33,90 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 29.01.2025 | 33,40 | 34,00 | 33,40 | 33,80 | 1,20% | - |
| 28.01.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 7,05% | - |
| 27.01.2025 | 31,50 | 31,50 | 31,20 | 31,20 | -0,32% | - |
| 24.01.2025 | 31,20 | 31,40 | 30,90 | 31,30 | 0,97% | - |
| 23.01.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 2,65% | - |
| 22.01.2025 | 30,20 | 30,30 | 30,10 | 30,20 | -0,33% | - |
| 21.01.2025 | 30,40 | 30,40 | 30,30 | 30,30 | 0,00% | - |
| 20.01.2025 | 30,20 | 30,50 | 30,20 | 30,30 | 0,33% | - |
| 17.01.2025 | 30,30 | 30,40 | 30,10 | 30,20 | -0,33% | - |
| 16.01.2025 | 30,20 | 30,40 | 30,20 | 30,30 | 1,34% | - |
| 15.01.2025 | 29,40 | 29,90 | 29,40 | 29,90 | 2,40% | - |
| 14.01.2025 | 29,40 | 29,40 | 29,10 | 29,20 | -2,67% | - |
| 13.01.2025 | 29,40 | 30,00 | 29,40 | 30,00 | -0,33% | - |
| 10.01.2025 | 30,00 | 30,10 | 29,90 | 30,10 | 0,67% | - |
| 09.01.2025 | 29,90 | 30,00 | 29,90 | 29,90 | 1,70% | - |
| 08.01.2025 | 29,40 | 29,50 | 29,30 | 29,40 | -1,34% | - |
| 07.01.2025 | 29,40 | 29,90 | 29,40 | 29,80 | -1,00% | - |
| 06.01.2025 | 29,80 | 30,40 | 29,80 | 30,10 | -0,33% | - |
| 03.01.2025 | 30,20 | 30,40 | 30,00 | 30,20 | -0,33% | - |
| 02.01.2025 | 29,80 | 30,50 | 29,80 | 30,30 | 1,00% | - |
| 30.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | - |
| 27.12.2024 | 30,10 | 30,20 | 29,80 | 30,10 | 2,03% | - |
| 23.12.2024 | 29,20 | 29,60 | 29,20 | 29,50 | 0,68% | - |
| 20.12.2024 | 29,30 | 29,60 | 29,20 | 29,30 | 4,64% | - |
| 19.12.2024 | 28,20 | 28,20 | 27,70 | 28,00 | -2,78% | - |
| 18.12.2024 | 29,10 | 29,20 | 28,80 | 28,80 | -0,35% | - |
| 17.12.2024 | 28,90 | 29,10 | 28,80 | 28,90 | 0,70% | - |
| 16.12.2024 | 28,40 | 28,80 | 28,40 | 28,70 | -0,35% | - |
| 13.12.2024 | 28,80 | 29,10 | 28,80 | 28,80 | -0,35% | - |
| 12.12.2024 | 28,60 | 29,10 | 28,60 | 28,90 | -0,69% | - |
| 11.12.2024 | 28,80 | 29,30 | 28,80 | 29,10 | 0,34% | - |
| 10.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 09.12.2024 | 29,20 | 29,40 | 29,10 | 29,10 | -1,69% | - |
| 06.12.2024 | 29,20 | 29,70 | 29,20 | 29,60 | -0,34% | - |
| 05.12.2024 | 29,90 | 30,00 | 29,70 | 29,70 | -0,67% | - |
| 04.12.2024 | 29,90 | 30,00 | 29,80 | 29,90 | -1,32% | - |
| 03.12.2024 | 29,80 | 30,30 | 29,80 | 30,30 | 1,68% | - |
| 02.12.2024 | 29,60 | 29,90 | 29,50 | 29,80 | 1,71% | - |
| 29.11.2024 | 28,80 | 29,30 | 28,80 | 29,30 | 3,17% | - |
| 28.11.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 27.11.2024 | 28,20 | 28,60 | 28,20 | 28,40 | 1,43% | - |
| 26.11.2024 | 27,80 | 28,00 | 27,70 | 28,00 | 0,72% | - |
| 25.11.2024 | 27,40 | 27,80 | 27,40 | 27,80 | -2,80% | - |
| 22.11.2024 | 28,30 | 28,60 | 28,20 | 28,60 | 2,14% | - |
| 21.11.2024 | 27,40 | 28,20 | 27,40 | 28,00 | -2,10% | - |
| 20.11.2024 | 28,60 | 28,60 | 28,40 | 28,60 | 2,14% | - |
| 19.11.2024 | 28,30 | 28,40 | 28,00 | 28,00 | 0,00% | - |
| 18.11.2024 | 28,00 | 28,00 | 27,80 | 28,00 | 0,72% | - |
| 15.11.2024 | 27,40 | 27,80 | 27,40 | 27,80 | -2,80% | - |
| 14.11.2024 | 28,00 | 28,70 | 28,00 | 28,60 | 0,00% | - |
| 13.11.2024 | 28,40 | 28,60 | 28,40 | 28,60 | -4,03% | - |
| 12.11.2024 | 30,10 | 30,10 | 29,60 | 29,80 | 0,00% | - |