45,400€
7,33%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 45,10 | 45,50 | 45,00 | 45,50 | 9,90% | - |
| 06.02.2026 | 40,90 | 42,40 | 40,50 | 41,40 | 5,08% | 7.910,00 |
| 05.02.2026 | 39,90 | 40,40 | 39,40 | 39,40 | -7,08% | - |
| 04.02.2026 | 42,20 | 43,00 | 42,20 | 42,40 | 3,41% | 21.640,00 |
| 03.02.2026 | 41,30 | 42,00 | 40,60 | 41,00 | 5,94% | 3.305,00 |
| 02.02.2026 | 37,20 | 38,80 | 37,00 | 38,70 | 4,59% | 196,00 |
| 30.01.2026 | 36,60 | 37,20 | 36,60 | 37,00 | -0,54% | - |
| 29.01.2026 | 37,50 | 37,50 | 36,60 | 37,20 | -3,63% | - |
| 28.01.2026 | 38,40 | 38,90 | 38,20 | 38,60 | 5,46% | 10.693,00 |
| 27.01.2026 | 36,40 | 36,70 | 35,80 | 36,60 | 2,52% | - |
| 26.01.2026 | 35,80 | 36,00 | 35,40 | 35,70 | -1,11% | - |
| 23.01.2026 | 35,90 | 36,40 | 35,90 | 36,10 | 0,84% | - |
| 22.01.2026 | 35,60 | 36,20 | 35,60 | 35,80 | 0,00% | - |
| 21.01.2026 | 35,80 | 36,60 | 35,70 | 35,80 | 1,70% | 2.658,00 |
| 20.01.2026 | 35,00 | 35,30 | 34,70 | 35,20 | -4,35% | 4.290,00 |
| 19.01.2026 | 37,10 | 37,10 | 36,60 | 36,80 | -1,34% | - |
| 16.01.2026 | 37,20 | 37,30 | 36,90 | 37,30 | 1,63% | - |
| 15.01.2026 | 36,60 | 37,00 | 36,50 | 36,70 | 6,38% | - |
| 14.01.2026 | 34,90 | 35,50 | 34,50 | 34,50 | -2,54% | 2.200,00 |
| 13.01.2026 | 35,20 | 35,60 | 34,80 | 35,40 | -0,84% | 220,00 |
| 12.01.2026 | 35,60 | 35,80 | 34,60 | 35,70 | -0,83% | 2.400,00 |
| 09.01.2026 | 35,00 | 36,00 | 34,50 | 36,00 | 2,86% | 252,00 |
| 08.01.2026 | 34,50 | 35,00 | 34,50 | 35,00 | -4,11% | - |
| 07.01.2026 | 36,40 | 36,60 | 36,40 | 36,50 | 3,99% | - |
| 06.01.2026 | 35,60 | 35,60 | 35,00 | 35,10 | -4,88% | 6.455,00 |
| 05.01.2026 | 36,60 | 37,10 | 36,60 | 36,90 | 5,13% | - |
| 02.01.2026 | 35,30 | 35,50 | 35,00 | 35,10 | 1,45% | 19.780,00 |
| 30.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 29.12.2025 | 34,50 | 34,50 | 34,10 | 34,20 | -5,00% | - |
| 23.12.2025 | 35,60 | 36,10 | 35,60 | 36,00 | -0,55% | - |
| 22.12.2025 | 36,60 | 36,80 | 36,10 | 36,20 | 6,47% | - |
| 19.12.2025 | 34,60 | 35,00 | 34,00 | 34,00 | 0,89% | 400,00 |
| 18.12.2025 | 33,50 | 33,70 | 33,50 | 33,70 | -3,16% | - |
| 17.12.2025 | 34,80 | 34,90 | 34,50 | 34,80 | 2,05% | - |
| 16.12.2025 | 34,00 | 34,10 | 34,00 | 34,10 | -6,32% | - |
| 15.12.2025 | 36,40 | 36,70 | 36,20 | 36,40 | 2,82% | 40,00 |
| 12.12.2025 | 36,40 | 36,40 | 35,10 | 35,40 | -3,80% | - |
| 11.12.2025 | 36,60 | 36,80 | 36,50 | 36,80 | -3,92% | - |
| 10.12.2025 | 37,90 | 38,40 | 37,80 | 38,30 | 0,26% | 288,00 |
| 09.12.2025 | 39,10 | 39,40 | 38,20 | 38,20 | 1,33% | 230,00 |
| 08.12.2025 | 38,10 | 38,50 | 37,50 | 37,70 | 1,07% | - |
| 05.12.2025 | 37,20 | 37,30 | 37,10 | 37,30 | 0,00% | - |
| 04.12.2025 | 37,30 | 37,40 | 36,70 | 37,30 | -1,84% | - |
| 03.12.2025 | 37,80 | 38,30 | 37,50 | 38,00 | 3,26% | - |
| 02.12.2025 | 36,70 | 36,80 | 36,50 | 36,80 | 5,44% | - |
| 01.12.2025 | 35,10 | 35,20 | 34,60 | 34,90 | 3,25% | - |
| 28.11.2025 | 33,80 | 34,00 | 33,80 | 33,80 | 0,90% | - |
| 27.11.2025 | 33,50 | 33,60 | 33,40 | 33,50 | 0,00% | 250,00 |
| 26.11.2025 | 33,50 | 33,60 | 33,40 | 33,50 | 6,69% | - |
| 24.11.2025 | 31,50 | 32,20 | 31,20 | 31,40 | 1,29% | - |
| 21.11.2025 | 31,60 | 32,00 | 31,00 | 31,00 | -13,41% | 149,00 |
| 20.11.2025 | 35,20 | 35,80 | 33,80 | 35,80 | 6,55% | 600,00 |
| 19.11.2025 | 33,10 | 34,00 | 33,00 | 33,60 | 3,07% | - |
| 18.11.2025 | 32,80 | 33,30 | 32,10 | 32,60 | -10,93% | 590,00 |
| 17.11.2025 | 36,10 | 36,60 | 34,70 | 36,60 | 7,65% | 170,00 |
| 14.11.2025 | 34,70 | 34,80 | 33,80 | 34,00 | 0,89% | - |
| 13.11.2025 | 35,60 | 35,60 | 33,40 | 33,70 | 1,51% | - |
| 12.11.2025 | 33,30 | 33,60 | 33,00 | 33,20 | 1,22% | - |
| 11.11.2025 | 33,40 | 33,50 | 32,80 | 32,80 | -3,53% | - |
| 10.11.2025 | 33,90 | 34,00 | 33,90 | 34,00 | 4,29% | - |
| 07.11.2025 | 32,90 | 33,40 | 32,60 | 32,60 | -1,81% | 200,00 |
| 05.11.2025 | 34,00 | 34,10 | 33,10 | 33,20 | -2,92% | 3.000,00 |
| 04.11.2025 | 34,10 | 34,20 | 34,00 | 34,20 | 5,56% | - |
| 03.11.2025 | 32,30 | 32,70 | 32,00 | 32,40 | 0,31% | 75,00 |
| 31.10.2025 | 32,40 | 32,50 | 32,10 | 32,30 | 5,56% | 500,00 |
| 30.10.2025 | 29,70 | 30,60 | 29,70 | 30,60 | 6,99% | 600,00 |
| 29.10.2025 | 28,40 | 28,60 | 28,00 | 28,60 | 3,62% | 170,00 |
| 28.10.2025 | 27,10 | 27,90 | 27,10 | 27,60 | 2,22% | 725,00 |
| 27.10.2025 | 26,80 | 27,00 | 26,70 | 27,00 | 3,85% | 1.000,00 |
| 24.10.2025 | 25,90 | 26,30 | 25,80 | 26,00 | 1,17% | - |
| 23.10.2025 | 25,60 | 25,70 | 25,50 | 25,70 | 1,58% | - |
| 22.10.2025 | 25,30 | 25,70 | 25,30 | 25,30 | -1,94% | - |
| 21.10.2025 | 25,80 | 25,80 | 25,60 | 25,80 | -1,90% | - |
| 20.10.2025 | 26,00 | 26,70 | 25,90 | 26,30 | 2,33% | - |
| 17.10.2025 | 25,20 | 25,70 | 25,10 | 25,70 | 0,39% | - |
| 16.10.2025 | 25,70 | 25,90 | 25,30 | 25,60 | 0,00% | - |
| 15.10.2025 | 25,30 | 25,60 | 25,10 | 25,60 | 3,23% | - |
| 14.10.2025 | 24,60 | 24,90 | 24,30 | 24,80 | 0,81% | 300,00 |
| 13.10.2025 | 24,30 | 24,90 | 24,30 | 24,60 | 1,65% | - |
| 10.10.2025 | 25,80 | 25,90 | 24,10 | 24,20 | -8,33% | - |
| 09.10.2025 | 26,00 | 26,50 | 25,90 | 26,40 | 2,33% | 1.000,00 |
| 08.10.2025 | 25,70 | 25,80 | 25,40 | 25,80 | 1,57% | - |
| 07.10.2025 | 25,40 | 25,50 | 25,30 | 25,40 | 2,01% | - |
| 06.10.2025 | 24,60 | 24,90 | 24,60 | 24,90 | 2,89% | - |
| 03.10.2025 | 24,00 | 24,50 | 24,00 | 24,20 | -1,22% | - |
| 02.10.2025 | 24,40 | 24,50 | 24,30 | 24,50 | 4,70% | - |
| 01.10.2025 | 23,90 | 24,00 | 23,40 | 23,40 | -3,31% | 80,00 |
| 30.09.2025 | 24,30 | 24,50 | 24,00 | 24,20 | -1,63% | - |
| 29.09.2025 | 24,30 | 24,60 | 24,20 | 24,60 | 0,82% | 1.000,00 |
| 26.09.2025 | 24,40 | 24,50 | 24,30 | 24,40 | -0,41% | - |
| 25.09.2025 | 24,50 | 24,60 | 24,30 | 24,50 | 1,24% | 200,00 |
| 24.09.2025 | 24,20 | 24,40 | 24,10 | 24,20 | 0,83% | - |
| 23.09.2025 | 24,00 | 24,00 | 23,80 | 24,00 | 0,42% | - |
| 22.09.2025 | 23,80 | 23,90 | 23,60 | 23,90 | 0,00% | - |
| 19.09.2025 | 24,00 | 24,10 | 23,90 | 23,90 | -2,05% | - |
| 18.09.2025 | 24,20 | 24,40 | 24,10 | 24,40 | 2,52% | - |
| 17.09.2025 | 23,80 | 24,00 | 23,80 | 23,80 | -3,25% | - |
| 16.09.2025 | 24,60 | 24,70 | 24,40 | 24,60 | 1,23% | - |
| 15.09.2025 | 24,20 | 24,30 | 24,00 | 24,30 | -1,22% | - |
| 11.09.2025 | 24,60 | 24,60 | 24,50 | 24,60 | -0,81% | - |