29,000€
2,11%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 29,10 | 29,10 | 28,70 | 28,70 | 0,70% | 918,00 |
| 27.02.2026 | 28,80 | 28,90 | 28,40 | 28,50 | 1,79% | - |
| 26.02.2026 | 28,20 | 28,50 | 28,00 | 28,00 | -2,10% | - |
| 25.02.2026 | 28,30 | 28,80 | 28,30 | 28,60 | 2,51% | - |
| 24.02.2026 | 27,90 | 28,10 | 27,60 | 27,90 | -0,36% | - |
| 23.02.2026 | 28,00 | 28,00 | 27,80 | 28,00 | 0,36% | - |
| 20.02.2026 | 27,70 | 28,00 | 27,60 | 27,90 | 2,95% | - |
| 19.02.2026 | 27,30 | 27,30 | 26,80 | 27,10 | 1,50% | - |
| 18.02.2026 | 26,50 | 26,70 | 26,30 | 26,70 | -0,74% | - |
| 17.02.2026 | 26,70 | 26,90 | 26,70 | 26,90 | -2,54% | - |
| 16.02.2026 | 27,70 | 27,80 | 27,50 | 27,60 | -0,36% | - |
| 13.02.2026 | 27,50 | 27,80 | 27,30 | 27,70 | 0,36% | - |
| 12.02.2026 | 28,00 | 28,20 | 27,60 | 27,60 | -3,16% | - |
| 11.02.2026 | 28,10 | 28,50 | 28,10 | 28,50 | 2,15% | - |
| 10.02.2026 | 27,70 | 28,20 | 27,70 | 27,90 | 4,10% | - |
| 09.02.2026 | 26,30 | 26,80 | 26,20 | 26,80 | 3,88% | - |
| 06.02.2026 | 24,90 | 25,80 | 24,90 | 25,80 | 4,03% | - |
| 05.02.2026 | 25,00 | 25,10 | 24,50 | 24,80 | 2,90% | - |
| 04.02.2026 | 24,40 | 24,80 | 24,00 | 24,10 | 2,12% | - |
| 03.02.2026 | 24,00 | 24,10 | 23,60 | 23,60 | 1,29% | - |
| 02.02.2026 | 23,30 | 23,50 | 23,10 | 23,30 | -0,43% | - |
| 30.01.2026 | 23,30 | 23,60 | 23,20 | 23,40 | 0,86% | - |
| 29.01.2026 | 23,20 | 23,20 | 23,00 | 23,20 | 0,43% | - |
| 28.01.2026 | 23,10 | 23,20 | 22,90 | 23,10 | 0,87% | - |
| 27.01.2026 | 23,10 | 23,20 | 22,80 | 22,90 | 0,44% | - |
| 26.01.2026 | 22,90 | 22,90 | 22,70 | 22,80 | 1,79% | - |
| 23.01.2026 | 22,50 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 22.01.2026 | 22,40 | 22,40 | 22,10 | 22,40 | 0,00% | - |
| 21.01.2026 | 22,10 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 20.01.2026 | 22,50 | 22,50 | 22,20 | 22,20 | -2,63% | - |
| 19.01.2026 | 22,90 | 23,00 | 22,70 | 22,80 | -0,87% | - |
| 16.01.2026 | 23,10 | 23,20 | 23,00 | 23,00 | -1,29% | - |
| 15.01.2026 | 23,30 | 23,50 | 23,30 | 23,30 | 0,87% | - |
| 14.01.2026 | 23,10 | 23,30 | 22,90 | 23,10 | -0,43% | - |
| 13.01.2026 | 23,10 | 23,30 | 23,00 | 23,20 | 0,87% | - |
| 12.01.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | - |
| 09.01.2026 | 22,30 | 23,00 | 22,20 | 22,60 | 0,89% | - |
| 08.01.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |
| 07.01.2026 | 22,00 | 22,30 | 22,00 | 22,00 | 1,85% | - |
| 06.01.2026 | 21,80 | 21,90 | 21,60 | 21,60 | 0,93% | - |
| 05.01.2026 | 21,20 | 21,50 | 21,20 | 21,40 | 0,94% | - |
| 30.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 29.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 23.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 22.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 19.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
| 18.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 17.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | - |
| 15.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 2,82% | - |
| 12.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 3,40% | - |
| 11.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 09.12.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 08.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | - |
| 05.12.2025 | 20,00 | 20,10 | 20,00 | 20,10 | -1,47% | - |
| 04.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 03.12.2025 | 20,10 | 20,20 | 20,10 | 20,20 | 0,50% | - |
| 02.12.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 0,50% | - |
| 01.12.2025 | 19,90 | 20,00 | 19,90 | 20,00 | -2,91% | - |
| 28.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 27.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 26.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 25.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 2,01% | - |
| 24.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 21.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 20.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 19.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 18.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 17.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 14.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 13.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | - |
| 12.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 5,79% | - |
| 11.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 10.11.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 1,60% | - |
| 09.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 06.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 05.11.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | - |
| 04.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 03.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 31.10.2025 | 18,20 | 18,30 | 18,20 | 18,30 | -0,54% | - |
| 30.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 29.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 28.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 27.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 24.10.2025 | 18,70 | 18,90 | 18,70 | 18,90 | -1,05% | - |
| 23.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 22.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 21.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 20.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 17.10.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 1,60% | - |
| 16.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 15.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 14.10.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 2,23% | - |
| 13.10.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -3,24% | - |
| 10.10.2025 | 19,50 | 19,50 | 18,50 | 18,50 | -5,61% | - |
| 07.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 06.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 7,18% | - |
| 03.10.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 02.10.2025 | 17,90 | 18,00 | 17,90 | 18,00 | -1,64% | - |