19,850€
2,85%
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 19,75 | 19,80 | 18,80 | 19,80 | 1,54% | - |
| 12.06.2026 | 19,25 | 19,60 | 19,10 | 19,50 | 3,17% | - |
| 11.06.2026 | 18,70 | 18,95 | 18,60 | 18,90 | 1,34% | - |
| 10.06.2026 | 18,80 | 18,95 | 18,65 | 18,65 | 1,36% | - |
| 09.06.2026 | 18,40 | 18,65 | 18,10 | 18,40 | -2,39% | - |
| 08.06.2026 | 18,20 | 18,95 | 18,20 | 18,85 | 0,00% | - |
| 05.06.2026 | 19,05 | 19,35 | 18,70 | 18,85 | 0,27% | - |
| 04.06.2026 | 19,05 | 19,15 | 18,45 | 18,80 | -3,59% | - |
| 03.06.2026 | 19,65 | 19,70 | 18,85 | 19,50 | -2,50% | - |
| 02.06.2026 | 19,65 | 20,00 | 19,65 | 20,00 | 2,83% | - |
| 01.06.2026 | 19,45 | 19,60 | 18,75 | 19,45 | -2,99% | - |
| 29.05.2026 | 20,20 | 20,20 | 20,00 | 20,05 | 0,75% | - |
| 28.05.2026 | 19,70 | 20,00 | 19,65 | 19,90 | -0,50% | - |
| 27.05.2026 | 20,00 | 20,15 | 19,85 | 20,00 | -7,41% | - |
| 26.05.2026 | 21,40 | 21,60 | 21,30 | 21,60 | 2,86% | - |
| 25.05.2026 | 20,80 | 21,20 | 20,70 | 21,00 | 2,94% | - |
| 22.05.2026 | 20,20 | 20,40 | 20,10 | 20,40 | -1,92% | - |
| 21.05.2026 | 20,60 | 20,80 | 20,40 | 20,80 | 0,48% | - |
| 20.05.2026 | 20,40 | 20,70 | 20,20 | 20,70 | -3,27% | - |
| 19.05.2026 | 21,30 | 21,60 | 21,20 | 21,40 | -1,38% | - |
| 18.05.2026 | 21,60 | 21,80 | 21,40 | 21,70 | -5,65% | - |
| 15.05.2026 | 22,80 | 23,20 | 22,70 | 23,00 | -3,36% | - |
| 14.05.2026 | 24,00 | 24,20 | 23,80 | 23,80 | -9,85% | - |
| 13.05.2026 | 26,30 | 26,50 | 26,00 | 26,40 | 0,76% | - |
| 12.05.2026 | 26,50 | 26,50 | 26,20 | 26,20 | 0,00% | - |
| 11.05.2026 | 26,10 | 26,30 | 26,00 | 26,20 | 0,77% | - |
| 08.05.2026 | 25,70 | 26,10 | 25,70 | 26,00 | 0,39% | - |
| 07.05.2026 | 26,30 | 26,50 | 25,70 | 25,90 | -1,52% | - |
| 06.05.2026 | 26,30 | 26,50 | 26,30 | 26,30 | 0,38% | - |
| 05.05.2026 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | - |
| 04.05.2026 | 26,30 | 26,40 | 26,20 | 26,20 | -1,50% | - |
| 30.04.2026 | 25,90 | 26,60 | 25,80 | 26,60 | 6,40% | - |
| 29.04.2026 | 25,20 | 25,30 | 25,00 | 25,00 | -0,79% | - |
| 28.04.2026 | 25,50 | 25,70 | 25,20 | 25,20 | 1,20% | - |
| 27.04.2026 | 24,90 | 25,10 | 24,80 | 24,90 | -1,58% | - |
| 24.04.2026 | 25,10 | 25,30 | 25,00 | 25,30 | 1,20% | - |
| 23.04.2026 | 25,10 | 25,20 | 24,80 | 25,00 | 0,81% | - |
| 22.04.2026 | 24,80 | 24,90 | 24,60 | 24,80 | -1,20% | - |
| 21.04.2026 | 25,30 | 25,30 | 24,90 | 25,10 | -1,57% | - |
| 20.04.2026 | 25,10 | 25,50 | 24,90 | 25,50 | 1,19% | - |
| 17.04.2026 | 24,80 | 25,70 | 24,70 | 25,20 | 0,00% | - |
| 16.04.2026 | 25,50 | 25,50 | 25,10 | 25,20 | -2,70% | - |
| 15.04.2026 | 25,70 | 25,90 | 25,60 | 25,90 | 0,00% | - |
| 14.04.2026 | 25,90 | 26,20 | 25,50 | 25,90 | 0,78% | - |
| 13.04.2026 | 25,30 | 25,70 | 25,30 | 25,70 | 0,39% | - |
| 10.04.2026 | 26,10 | 26,10 | 25,60 | 25,60 | -3,76% | - |
| 09.04.2026 | 26,70 | 26,90 | 25,50 | 26,60 | -1,48% | - |
| 08.04.2026 | 26,70 | 27,30 | 26,60 | 27,00 | 5,47% | - |
| 07.04.2026 | 25,40 | 25,60 | 25,00 | 25,60 | 2,40% | - |
| 02.04.2026 | 24,70 | 25,20 | 24,50 | 25,00 | 0,00% | - |
| 01.04.2026 | 25,10 | 25,40 | 24,70 | 25,00 | 1,21% | - |
| 31.03.2026 | 24,30 | 24,80 | 23,90 | 24,70 | 4,22% | - |
| 30.03.2026 | 23,70 | 24,10 | 23,70 | 23,70 | 1,28% | 15.975,00 |
| 27.03.2026 | 24,10 | 24,20 | 23,40 | 23,40 | -4,49% | - |
| 26.03.2026 | 24,90 | 24,90 | 24,30 | 24,50 | -0,41% | - |
| 25.03.2026 | 25,10 | 25,40 | 24,60 | 24,60 | -1,60% | - |
| 24.03.2026 | 24,70 | 25,00 | 24,50 | 25,00 | 1,63% | - |
| 23.03.2026 | 23,40 | 24,90 | 23,30 | 24,60 | -2,77% | - |
| 20.03.2026 | 25,40 | 25,50 | 25,20 | 25,30 | 0,40% | - |
| 19.03.2026 | 25,50 | 25,60 | 25,10 | 25,20 | -2,33% | - |
| 18.03.2026 | 26,30 | 26,50 | 25,60 | 25,80 | -3,73% | - |
| 17.03.2026 | 26,50 | 26,90 | 26,50 | 26,80 | 0,75% | - |
| 16.03.2026 | 26,50 | 26,70 | 26,30 | 26,60 | 1,53% | - |
| 13.03.2026 | 26,10 | 26,50 | 25,90 | 26,20 | 1,55% | - |
| 12.03.2026 | 26,10 | 26,30 | 25,80 | 25,80 | -4,44% | - |
| 11.03.2026 | 27,30 | 27,30 | 26,80 | 27,00 | 0,00% | - |
| 10.03.2026 | 27,10 | 27,60 | 27,00 | 27,00 | 0,00% | - |
| 09.03.2026 | 26,20 | 27,30 | 26,00 | 27,00 | -1,82% | - |
| 06.03.2026 | 27,80 | 27,90 | 27,10 | 27,50 | 0,73% | - |
| 05.03.2026 | 27,50 | 27,80 | 27,00 | 27,30 | 0,00% | - |
| 04.03.2026 | 26,50 | 27,30 | 26,50 | 27,30 | 1,11% | - |
| 03.03.2026 | 27,70 | 27,70 | 26,80 | 27,00 | -6,57% | - |
| 02.03.2026 | 29,10 | 29,10 | 28,60 | 28,90 | 1,40% | 1.904,00 |
| 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% | - |