18,450€
2,50%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 18,55 | 18,65 | 18,40 | 18,40 | 1,10% | - |
| 29.05.2025 | 18,50 | 18,65 | 18,10 | 18,20 | 3,41% | 70,00 |
| 28.05.2025 | 17,70 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 27.05.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 2,30% | - |
| 26.05.2025 | 17,40 | 17,40 | 17,30 | 17,40 | 0,58% | 250,00 |
| 23.05.2025 | 17,45 | 17,45 | 17,15 | 17,30 | 4,22% | - |
| 22.05.2025 | 16,65 | 16,80 | 16,50 | 16,60 | 4,08% | 180,00 |
| 21.05.2025 | 16,05 | 16,10 | 15,90 | 15,95 | -2,74% | - |
| 20.05.2025 | 16,30 | 16,50 | 16,30 | 16,40 | 2,50% | 70,00 |
| 19.05.2025 | 16,10 | 16,10 | 15,85 | 16,00 | -2,14% | - |
| 16.05.2025 | 16,35 | 16,50 | 16,30 | 16,35 | 0,31% | - |
| 15.05.2025 | 16,15 | 16,30 | 16,10 | 16,30 | 1,88% | - |
| 14.05.2025 | 16,00 | 16,30 | 16,00 | 16,00 | 4,58% | - |
| 13.05.2025 | 15,70 | 16,25 | 15,30 | 15,30 | -1,61% | - |
| 12.05.2025 | 15,05 | 15,60 | 14,95 | 15,55 | 4,36% | - |
| 09.05.2025 | 15,00 | 15,05 | 14,85 | 14,90 | 0,68% | - |
| 08.05.2025 | 14,75 | 14,90 | 14,70 | 14,80 | 1,02% | - |
| 07.05.2025 | 14,65 | 14,70 | 14,50 | 14,65 | 1,74% | 88,00 |
| 06.05.2025 | 14,50 | 14,60 | 14,40 | 14,40 | -1,03% | - |
| 05.05.2025 | 14,45 | 14,60 | 14,25 | 14,55 | 1,04% | - |
| 02.05.2025 | 14,25 | 14,45 | 14,20 | 14,40 | 1,77% | - |
| 30.04.2025 | 14,10 | 14,25 | 13,95 | 14,15 | 1,07% | - |
| 29.04.2025 | 14,00 | 14,05 | 13,80 | 14,00 | 0,36% | - |
| 28.04.2025 | 13,80 | 13,95 | 13,75 | 13,95 | 1,45% | - |
| 25.04.2025 | 13,75 | 13,75 | 13,55 | 13,75 | 0,73% | - |
| 24.04.2025 | 13,50 | 13,65 | 13,35 | 13,65 | 5,41% | - |
| 23.04.2025 | 12,85 | 13,05 | 12,80 | 12,95 | 2,37% | - |
| 22.04.2025 | 12,30 | 12,70 | 12,30 | 12,65 | -1,56% | - |
| 17.04.2025 | 12,80 | 13,05 | 12,75 | 12,85 | 0,78% | - |
| 16.04.2025 | 12,70 | 12,85 | 12,55 | 12,75 | -5,20% | - |
| 15.04.2025 | 13,25 | 13,55 | 13,25 | 13,45 | 6,32% | - |
| 14.04.2025 | 12,70 | 12,75 | 12,50 | 12,65 | 0,40% | - |
| 11.04.2025 | 12,60 | 12,75 | 12,25 | 12,60 | -0,40% | - |
| 10.04.2025 | 13,30 | 13,45 | 12,25 | 12,65 | -1,94% | - |
| 09.04.2025 | 11,70 | 13,05 | 11,40 | 12,90 | 5,31% | - |
| 08.04.2025 | 12,40 | 12,85 | 12,05 | 12,25 | 5,60% | - |
| 07.04.2025 | 11,00 | 11,80 | 10,60 | 11,60 | -6,07% | 50,00 |
| 04.04.2025 | 12,90 | 12,95 | 12,15 | 12,35 | -8,86% | - |
| 03.04.2025 | 13,85 | 14,15 | 13,45 | 13,55 | -9,36% | - |
| 02.04.2025 | 14,95 | 14,95 | 14,80 | 14,95 | 0,00% | - |
| 01.04.2025 | 14,90 | 15,05 | 14,75 | 14,95 | -2,61% | - |
| 31.03.2025 | 15,20 | 15,40 | 15,20 | 15,35 | -2,23% | - |
| 28.03.2025 | 16,15 | 16,15 | 15,65 | 15,70 | -4,85% | - |
| 27.03.2025 | 16,55 | 16,60 | 16,40 | 16,50 | -2,65% | - |
| 26.03.2025 | 17,00 | 17,05 | 16,90 | 16,95 | -2,02% | - |
| 25.03.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -0,86% | - |
| 24.03.2025 | 17,00 | 17,50 | 17,00 | 17,45 | 1,45% | - |
| 21.03.2025 | 17,20 | 17,20 | 17,10 | 17,20 | 2,08% | - |
| 20.03.2025 | 16,85 | 16,95 | 16,65 | 16,85 | 0,30% | - |
| 19.03.2025 | 16,60 | 16,85 | 16,60 | 16,80 | 2,44% | - |
| 18.03.2025 | 16,40 | 16,40 | 16,30 | 16,40 | -0,61% | - |
| 17.03.2025 | 16,35 | 16,60 | 16,30 | 16,50 | -1,20% | - |
| 14.03.2025 | 16,50 | 16,85 | 16,40 | 16,70 | 2,45% | - |
| 13.03.2025 | 16,25 | 16,30 | 16,20 | 16,30 | -0,61% | - |
| 12.03.2025 | 16,40 | 16,60 | 16,30 | 16,40 | 7,19% | - |
| 11.03.2025 | 15,60 | 15,75 | 15,30 | 15,30 | -5,26% | - |
| 10.03.2025 | 16,40 | 16,50 | 16,00 | 16,15 | -4,44% | - |
| 07.03.2025 | 16,80 | 16,90 | 16,60 | 16,90 | 4,00% | - |
| 06.03.2025 | 16,10 | 16,50 | 16,10 | 16,25 | 0,62% | - |
| 05.03.2025 | 16,10 | 16,30 | 16,00 | 16,15 | 1,25% | - |
| 04.03.2025 | 16,10 | 16,30 | 15,75 | 15,95 | -3,92% | - |
| 03.03.2025 | 16,70 | 16,90 | 16,60 | 16,60 | -1,19% | - |
| 28.02.2025 | 16,80 | 16,80 | 16,70 | 16,80 | -1,47% | - |
| 27.02.2025 | 17,40 | 17,50 | 17,00 | 17,05 | 1,49% | - |
| 26.02.2025 | 16,75 | 17,00 | 16,70 | 16,80 | 0,00% | - |
| 25.02.2025 | 16,85 | 16,90 | 16,60 | 16,80 | -2,61% | - |
| 24.02.2025 | 17,40 | 17,65 | 17,25 | 17,25 | -0,86% | - |
| 21.02.2025 | 17,30 | 17,90 | 17,10 | 17,40 | -1,42% | - |
| 20.02.2025 | 17,85 | 17,85 | 17,60 | 17,65 | -1,40% | - |
| 19.02.2025 | 17,85 | 17,95 | 17,85 | 17,90 | -1,10% | - |
| 18.02.2025 | 18,10 | 18,15 | 18,00 | 18,10 | 0,00% | - |
| 17.02.2025 | 18,00 | 18,10 | 18,00 | 18,10 | -0,28% | 3,00 |
| 14.02.2025 | 18,15 | 18,20 | 18,10 | 18,15 | -0,82% | - |
| 13.02.2025 | 18,00 | 18,40 | 18,00 | 18,30 | -1,35% | - |
| 12.02.2025 | 18,60 | 18,65 | 18,40 | 18,55 | 2,20% | - |
| 11.02.2025 | 18,15 | 18,25 | 18,15 | 18,15 | -0,27% | 15,00 |
| 10.02.2025 | 18,15 | 18,20 | 18,15 | 18,20 | 0,28% | - |
| 07.02.2025 | 18,20 | 18,35 | 18,15 | 18,15 | -1,09% | - |
| 06.02.2025 | 18,40 | 18,45 | 18,15 | 18,35 | -2,13% | - |
| 05.02.2025 | 18,60 | 18,75 | 18,55 | 18,75 | 0,00% | - |
| 04.02.2025 | 19,00 | 19,05 | 18,55 | 18,75 | 5,63% | - |
| 03.02.2025 | 17,30 | 17,90 | 17,30 | 17,75 | -1,93% | - |
| 31.01.2025 | 18,15 | 18,20 | 18,05 | 18,10 | 2,84% | - |
| 30.01.2025 | 17,60 | 17,75 | 17,55 | 17,60 | 2,92% | - |
| 29.01.2025 | 16,90 | 17,30 | 16,90 | 17,10 | 2,09% | - |
| 28.01.2025 | 16,55 | 16,85 | 16,55 | 16,75 | -3,18% | - |
| 27.01.2025 | 17,50 | 17,60 | 17,30 | 17,30 | -7,24% | 116,00 |
| 24.01.2025 | 18,55 | 18,75 | 18,40 | 18,65 | -1,06% | - |
| 23.01.2025 | 18,80 | 18,85 | 18,75 | 18,85 | 5,31% | - |
| 22.01.2025 | 17,90 | 18,05 | 17,85 | 17,90 | 6,55% | - |
| 21.01.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | - |
| 20.01.2025 | 16,70 | 16,90 | 16,70 | 16,80 | 0,00% | - |
| 17.01.2025 | 16,80 | 16,90 | 16,70 | 16,80 | -1,18% | - |
| 16.01.2025 | 16,90 | 17,00 | 16,85 | 17,00 | -0,58% | - |
| 15.01.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 3,95% | - |
| 14.01.2025 | 16,40 | 16,60 | 16,40 | 16,45 | -2,95% | - |
| 13.01.2025 | 16,80 | 17,00 | 16,70 | 16,95 | 0,30% | - |
| 10.01.2025 | 16,80 | 17,00 | 16,80 | 16,90 | -0,59% | - |
| 09.01.2025 | 17,00 | 17,05 | 16,90 | 17,00 | -1,73% | - |
| 08.01.2025 | 17,10 | 17,40 | 17,10 | 17,30 | 0,87% | - |