17,800€
Echtzeit-Aktienkurs Sumitomo Realty & Development Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Realty & Development Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 17,90 | 17,90 | 17,75 | 17,80 | -1,11% | - |
| 03.09.2026 | 17,85 | 18,05 | 17,75 | 18,00 | -0,28% | - |
| 02.09.2026 | 17,75 | 18,10 | 17,70 | 18,05 | 0,56% | - |
| 01.09.2026 | 18,25 | 18,40 | 17,90 | 17,95 | 0,84% | - |
| 31.08.2026 | 18,05 | 18,10 | 17,75 | 17,80 | -1,93% | - |
| 28.08.2026 | 18,30 | 18,40 | 18,10 | 18,15 | -0,55% | - |
| 27.08.2026 | 18,20 | 18,30 | 18,10 | 18,25 | 0,55% | - |
| 26.08.2026 | 18,30 | 18,30 | 18,10 | 18,15 | -1,09% | - |
| 25.08.2026 | 18,20 | 18,45 | 18,10 | 18,35 | 0,82% | - |
| 24.08.2026 | 18,25 | 18,35 | 18,05 | 18,20 | 2,25% | - |
| 21.08.2026 | 17,95 | 18,15 | 17,80 | 17,80 | -1,39% | - |
| 20.08.2026 | 18,15 | 18,35 | 17,90 | 18,05 | 1,12% | - |
| 19.08.2026 | 17,75 | 18,10 | 17,70 | 17,85 | 1,42% | - |
| 18.08.2026 | 18,00 | 18,05 | 17,55 | 17,60 | -3,03% | - |
| 17.08.2026 | 18,25 | 18,30 | 18,10 | 18,15 | -0,82% | - |
| 14.08.2026 | 18,35 | 18,50 | 18,25 | 18,30 | -2,92% | - |
| 13.08.2026 | 18,65 | 18,95 | 18,55 | 18,85 | 1,89% | - |
| 12.08.2026 | 18,45 | 18,85 | 18,40 | 18,50 | 1,09% | - |
| 11.08.2026 | 18,45 | 18,50 | 18,30 | 18,30 | -0,54% | - |
| 10.08.2026 | 18,60 | 18,70 | 18,40 | 18,40 | -4,91% | - |
| 07.08.2026 | 19,25 | 19,45 | 19,10 | 19,35 | -0,26% | - |
| 06.08.2026 | 19,55 | 19,55 | 19,25 | 19,40 | 1,31% | - |
| 05.08.2026 | 19,30 | 19,45 | 19,10 | 19,15 | -2,05% | - |
| 04.08.2026 | 19,30 | 19,65 | 19,05 | 19,55 | 0,00% | - |
| 03.08.2026 | 19,35 | 19,60 | 18,95 | 19,55 | 1,56% | - |
| 31.07.2026 | 19,50 | 19,55 | 19,25 | 19,25 | -7,45% | - |
| 30.07.2026 | 19,75 | 20,80 | 19,65 | 20,80 | 4,26% | - |
| 29.07.2026 | 20,00 | 20,60 | 19,80 | 19,95 | -0,25% | - |
| 28.07.2026 | 20,15 | 20,20 | 19,80 | 20,00 | 0,00% | - |
| 27.07.2026 | 20,20 | 20,40 | 19,80 | 20,00 | 1,78% | - |
| 24.07.2026 | 19,75 | 19,80 | 19,65 | 19,65 | 1,03% | - |
| 23.07.2026 | 19,50 | 19,75 | 19,35 | 19,45 | -4,19% | - |
| 22.07.2026 | 20,50 | 20,60 | 19,95 | 20,30 | -1,93% | 21.912,00 |
| 21.07.2026 | 20,60 | 21,00 | 20,50 | 20,70 | 1,97% | - |
| 20.07.2026 | 20,30 | 20,30 | 20,10 | 20,30 | 0,50% | - |
| 17.07.2026 | 20,20 | 20,40 | 19,90 | 20,20 | 1,51% | - |
| 16.07.2026 | 20,60 | 20,60 | 19,90 | 19,90 | -3,40% | - |
| 15.07.2026 | 20,80 | 21,00 | 20,40 | 20,60 | -0,96% | - |
| 14.07.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 1,96% | - |
| 13.07.2026 | 20,20 | 20,60 | 20,20 | 20,40 | -0,49% | - |
| 10.07.2026 | 20,30 | 20,60 | 19,30 | 20,50 | -1,44% | - |
| 09.07.2026 | 20,40 | 20,80 | 20,30 | 20,80 | 0,00% | - |
| 08.07.2026 | 20,80 | 21,00 | 20,20 | 20,80 | 0,00% | - |
| 07.07.2026 | 21,20 | 21,20 | 20,70 | 20,80 | 0,00% | - |
| 06.07.2026 | 20,70 | 21,10 | 20,60 | 20,80 | 0,00% | - |
| 03.07.2026 | 20,80 | 21,00 | 20,70 | 20,80 | 5,05% | - |
| 02.07.2026 | 20,10 | 20,60 | 19,65 | 19,80 | 1,28% | - |
| 01.07.2026 | 19,80 | 19,95 | 19,35 | 19,55 | -4,17% | - |
| 30.06.2026 | 20,15 | 20,40 | 20,10 | 20,40 | -0,97% | - |
| 29.06.2026 | 20,15 | 20,60 | 19,95 | 20,60 | 5,37% | - |
| 26.06.2026 | 19,45 | 19,65 | 19,10 | 19,55 | 3,17% | - |
| 25.06.2026 | 18,95 | 19,15 | 18,55 | 18,95 | 1,88% | - |
| 24.06.2026 | 18,85 | 18,95 | 18,60 | 18,60 | -1,33% | - |
| 23.06.2026 | 19,05 | 19,05 | 18,55 | 18,85 | -1,57% | - |
| 22.06.2026 | 19,15 | 19,25 | 18,65 | 19,15 | -2,30% | - |
| 19.06.2026 | 19,45 | 19,70 | 19,40 | 19,60 | 2,08% | - |
| 18.06.2026 | 19,25 | 19,40 | 19,15 | 19,20 | 1,32% | - |
| 17.06.2026 | 18,75 | 19,60 | 18,75 | 18,95 | -0,26% | - |
| 16.06.2026 | 19,15 | 19,25 | 19,00 | 19,00 | -4,76% | - |
| 15.06.2026 | 19,75 | 19,95 | 18,80 | 19,95 | 2,31% | - |
| 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% | - |