67,115€
6,89%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 65,67 | 66,69 | 65,62 | 66,44 | 5,44% | 2.200,00 |
| 22.05.2026 | 63,76 | 65,50 | 62,96 | 63,01 | 5,67% | 7.384,00 |
| 21.05.2026 | 58,38 | 59,69 | 57,11 | 59,63 | 2,65% | - |
| 20.05.2026 | 57,74 | 58,82 | 57,54 | 58,09 | 1,01% | 66,00 |
| 19.05.2026 | 58,12 | 58,36 | 55,72 | 57,51 | -4,96% | 2.515,00 |
| 18.05.2026 | 61,71 | 62,25 | 60,46 | 60,51 | -0,18% | 740,00 |
| 15.05.2026 | 61,90 | 62,20 | 60,20 | 60,62 | -7,02% | 975,00 |
| 14.05.2026 | 66,19 | 66,19 | 64,72 | 65,20 | -4,83% | 140,00 |
| 13.05.2026 | 70,06 | 70,12 | 67,78 | 68,51 | 12,16% | 1.195,00 |
| 12.05.2026 | 64,30 | 67,99 | 60,68 | 61,08 | -2,19% | 1.266,00 |
| 11.05.2026 | 60,93 | 62,50 | 60,16 | 62,45 | 0,81% | 134,00 |
| 08.05.2026 | 59,96 | 62,19 | 59,96 | 61,95 | 1,54% | 1.033,00 |
| 07.05.2026 | 61,01 | 61,01 | 61,01 | 61,01 | 6,10% | - |
| 06.05.2026 | 55,55 | 57,78 | 55,47 | 57,50 | 4,70% | 1.576,00 |
| 05.05.2026 | 54,20 | 55,59 | 53,27 | 54,92 | 1,35% | 1.804,00 |
| 04.05.2026 | 54,01 | 54,19 | 54,01 | 54,19 | -5,59% | - |
| 30.04.2026 | 53,97 | 57,41 | 53,95 | 57,40 | 8,73% | 99,00 |
| 29.04.2026 | 52,91 | 53,34 | 52,78 | 52,79 | -0,13% | - |
| 28.04.2026 | 53,59 | 54,38 | 52,74 | 52,86 | 0,65% | - |
| 27.04.2026 | 52,95 | 53,84 | 52,38 | 52,52 | -2,49% | 20,00 |
| 24.04.2026 | 53,90 | 54,25 | 52,79 | 53,86 | -0,41% | - |
| 23.04.2026 | 54,31 | 54,82 | 53,85 | 54,08 | -6,42% | - |
| 22.04.2026 | 57,31 | 57,83 | 57,20 | 57,79 | 7,82% | 340,00 |
| 21.04.2026 | 53,89 | 55,03 | 53,60 | 53,60 | 1,40% | - |
| 20.04.2026 | 53,41 | 54,47 | 52,69 | 52,86 | -2,78% | 26,00 |
| 17.04.2026 | 52,50 | 55,45 | 52,32 | 54,37 | 1,76% | 54,00 |
| 16.04.2026 | 53,76 | 54,60 | 53,01 | 53,43 | 5,91% | 50,00 |
| 15.04.2026 | 51,49 | 51,49 | 50,25 | 50,45 | -6,92% | 280,00 |
| 14.04.2026 | 53,16 | 54,81 | 52,89 | 54,20 | -0,04% | 300,00 |
| 13.04.2026 | 53,50 | 54,52 | 53,39 | 54,22 | -4,91% | 3.866,00 |
| 10.04.2026 | 57,27 | 57,30 | 55,94 | 57,02 | 2,31% | 488,00 |
| 09.04.2026 | 56,24 | 56,24 | 55,08 | 55,73 | -2,91% | 320,00 |
| 08.04.2026 | 56,04 | 57,45 | 56,01 | 57,40 | 16,19% | 100,00 |
| 07.04.2026 | 49,80 | 50,18 | 48,97 | 49,40 | -0,80% | 252,00 |
| 02.04.2026 | 49,60 | 50,00 | 48,80 | 49,80 | -3,30% | - |
| 01.04.2026 | 48,60 | 52,00 | 48,60 | 51,50 | 9,11% | 40,00 |
| 31.03.2026 | 45,80 | 47,20 | 45,00 | 47,20 | 0,00% | 408,00 |
| 30.03.2026 | 48,00 | 49,20 | 47,20 | 47,20 | -4,07% | - |
| 27.03.2026 | 50,50 | 50,50 | 48,80 | 49,20 | -3,53% | - |
| 26.03.2026 | 54,00 | 54,00 | 51,00 | 51,00 | -8,11% | 1.060,00 |
| 25.03.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 4,72% | 1.000,00 |
| 24.03.2026 | 51,00 | 53,00 | 51,00 | 53,00 | 2,91% | 100,00 |
| 23.03.2026 | 48,80 | 53,00 | 48,40 | 51,50 | 3,00% | 540,00 |
| 20.03.2026 | 52,50 | 53,50 | 48,80 | 50,00 | -5,66% | 24,00 |
| 19.03.2026 | 54,50 | 54,50 | 53,00 | 53,00 | 0,95% | 400,00 |
| 18.03.2026 | 54,00 | 55,00 | 52,50 | 52,50 | -0,94% | 500,00 |
| 17.03.2026 | 52,50 | 53,00 | 52,50 | 53,00 | -5,36% | 208,00 |
| 16.03.2026 | 55,00 | 57,00 | 55,00 | 56,00 | 0,90% | 1.640,00 |
| 13.03.2026 | 55,50 | 57,50 | 55,50 | 55,50 | 1,83% | 50,00 |
| 12.03.2026 | 56,00 | 56,50 | 54,00 | 54,50 | -3,54% | 36,00 |
| 11.03.2026 | 57,50 | 57,50 | 55,00 | 56,50 | 3,67% | 140,00 |
| 10.03.2026 | 55,50 | 55,50 | 53,50 | 54,50 | 6,86% | 50,00 |
| 09.03.2026 | 49,40 | 51,50 | 49,20 | 51,00 | -1,92% | - |
| 06.03.2026 | 53,50 | 54,00 | 52,00 | 52,00 | -3,70% | 338,00 |
| 05.03.2026 | 54,00 | 54,50 | 53,50 | 54,00 | -2,70% | 50,00 |
| 04.03.2026 | 54,00 | 57,00 | 53,00 | 55,50 | 0,00% | 450,00 |
| 03.03.2026 | 56,50 | 56,50 | 51,50 | 55,50 | -5,13% | 1.090,00 |
| 02.03.2026 | 58,00 | 59,00 | 58,00 | 58,50 | 3,54% | 530,00 |
| 27.02.2026 | 56,00 | 57,00 | 55,50 | 56,50 | 6,60% | 861,00 |
| 26.02.2026 | 55,00 | 56,50 | 53,00 | 53,00 | -11,67% | 1.550,00 |
| 25.02.2026 | 58,00 | 60,00 | 57,50 | 60,00 | 2,56% | - |
| 24.02.2026 | 57,50 | 59,00 | 57,00 | 58,50 | 8,33% | 80,00 |
| 23.02.2026 | 55,00 | 55,50 | 54,00 | 54,00 | 0,00% | 469,00 |
| 20.02.2026 | 53,50 | 55,00 | 53,00 | 54,00 | 8,00% | 2.105,00 |
| 19.02.2026 | 50,00 | 50,50 | 50,00 | 50,00 | 4,60% | 360,00 |
| 18.02.2026 | 47,80 | 48,40 | 47,60 | 47,80 | 0,42% | - |
| 17.02.2026 | 47,40 | 48,00 | 47,20 | 47,60 | 0,42% | 200,00 |
| 16.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | 450,00 |
| 13.02.2026 | 47,40 | 47,80 | 47,20 | 47,60 | -0,83% | 379,00 |
| 12.02.2026 | 48,00 | 48,40 | 47,80 | 48,00 | -1,64% | 71,00 |
| 11.02.2026 | 48,40 | 49,00 | 48,00 | 48,80 | 1,24% | 102,00 |
| 10.02.2026 | 46,80 | 48,20 | 46,60 | 48,20 | 5,70% | 524,00 |
| 09.02.2026 | 45,40 | 45,80 | 45,40 | 45,60 | 8,06% | 4,00 |
| 06.02.2026 | 40,20 | 42,20 | 40,20 | 42,20 | 7,11% | 870,00 |
| 05.02.2026 | 40,00 | 40,00 | 39,40 | 39,40 | -6,19% | - |
| 04.02.2026 | 41,80 | 42,80 | 41,80 | 42,00 | 2,44% | 940,00 |
| 03.02.2026 | 42,00 | 42,00 | 40,20 | 41,00 | 6,77% | 792,00 |
| 02.02.2026 | 36,60 | 38,40 | 36,60 | 38,40 | 4,92% | 8,00 |
| 30.01.2026 | 36,20 | 37,00 | 36,20 | 36,60 | -1,08% | - |
| 29.01.2026 | 37,20 | 37,20 | 36,40 | 37,00 | -3,14% | - |
| 28.01.2026 | 38,00 | 38,80 | 37,80 | 38,20 | 4,95% | 629,00 |
| 27.01.2026 | 36,00 | 36,40 | 35,60 | 36,40 | 2,82% | - |
| 26.01.2026 | 35,20 | 35,60 | 35,20 | 35,40 | -0,56% | - |
| 23.01.2026 | 35,60 | 36,20 | 35,40 | 35,60 | -0,56% | 1,00 |
| 22.01.2026 | 35,40 | 36,00 | 35,40 | 35,80 | 1,13% | - |
| 21.01.2026 | 35,60 | 36,00 | 35,40 | 35,40 | 1,72% | 843,00 |
| 20.01.2026 | 34,80 | 35,20 | 34,60 | 34,80 | -4,40% | 143,00 |
| 19.01.2026 | 36,60 | 36,60 | 36,40 | 36,40 | -1,62% | - |
| 16.01.2026 | 36,80 | 37,00 | 36,60 | 37,00 | 1,65% | - |
| 15.01.2026 | 36,60 | 36,60 | 36,40 | 36,40 | 5,81% | - |
| 14.01.2026 | 34,20 | 35,20 | 34,20 | 34,40 | -2,27% | 200,00 |
| 13.01.2026 | 34,60 | 35,40 | 34,60 | 35,20 | -1,12% | 40,00 |
| 12.01.2026 | 35,40 | 35,60 | 34,40 | 35,60 | 0,00% | 400,00 |
| 09.01.2026 | 34,40 | 35,60 | 34,40 | 35,60 | 2,89% | 3.256,00 |
| 08.01.2026 | 34,60 | 34,60 | 34,20 | 34,60 | -4,42% | - |
| 07.01.2026 | 36,00 | 36,40 | 36,00 | 36,20 | 3,43% | - |
| 06.01.2026 | 35,20 | 35,60 | 34,80 | 35,00 | -4,37% | 770,00 |
| 05.01.2026 | 36,40 | 36,80 | 36,20 | 36,60 | 5,17% | - |
| 02.01.2026 | 35,00 | 35,40 | 34,80 | 34,80 | 1,16% | 1.060,00 |
| 30.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |