14,416€
2,24%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 14,60 | 14,90 | 14,10 | 14,10 | -6,29% | 15.294,00 |
| 01.07.2026 | 15,47 | 15,60 | 15,05 | 15,05 | -6,85% | 4.372,00 |
| 30.06.2026 | 16,00 | 16,15 | 15,64 | 16,15 | 2,09% | 835,00 |
| 29.06.2026 | 16,12 | 16,12 | 15,38 | 15,82 | 1,26% | 1.100,00 |
| 26.06.2026 | 16,33 | 16,33 | 15,63 | 15,63 | -4,96% | - |
| 25.06.2026 | 16,56 | 16,69 | 16,38 | 16,44 | -1,35% | 560,00 |
| 24.06.2026 | 16,53 | 16,85 | 16,42 | 16,67 | -0,85% | - |
| 23.06.2026 | 16,50 | 17,04 | 16,50 | 16,81 | -10,95% | 304,00 |
| 22.06.2026 | 18,63 | 18,88 | 18,08 | 18,88 | 2,92% | 9.288,00 |
| 19.06.2026 | 18,13 | 18,35 | 17,94 | 18,34 | 3,11% | 1.152,00 |
| 18.06.2026 | 16,50 | 17,79 | 16,50 | 17,79 | 7,19% | 8.800,00 |
| 17.06.2026 | 16,25 | 16,60 | 16,23 | 16,60 | 4,52% | 2.800,00 |
| 16.06.2026 | 16,70 | 16,80 | 15,88 | 15,88 | 1,05% | 6.812,00 |
| 15.06.2026 | 15,35 | 15,71 | 15,23 | 15,71 | 3,87% | 4.512,00 |
| 12.06.2026 | 14,79 | 15,13 | 14,79 | 15,13 | 6,64% | - |
| 11.06.2026 | 13,90 | 14,50 | 13,83 | 14,19 | 1,09% | 23.372,00 |
| 10.06.2026 | 14,19 | 14,55 | 13,50 | 14,03 | -6,64% | 3.000,00 |
| 09.06.2026 | 16,32 | 16,39 | 15,03 | 15,03 | -12,92% | 8.968,00 |
| 08.06.2026 | 16,43 | 17,32 | 16,23 | 17,26 | 6,61% | 320,00 |
| 05.06.2026 | 17,71 | 17,76 | 16,19 | 16,19 | -11,07% | 11.080,00 |
| 04.06.2026 | 18,18 | 18,24 | 17,68 | 18,21 | -2,76% | 660,00 |
| 03.06.2026 | 18,64 | 19,13 | 18,49 | 18,72 | 3,31% | 1.000,00 |
| 02.06.2026 | 17,89 | 18,69 | 17,12 | 18,12 | 1,23% | 4.080,00 |
| 01.06.2026 | 17,60 | 17,93 | 17,36 | 17,90 | 6,48% | 300,00 |
| 29.05.2026 | 16,83 | 16,89 | 16,73 | 16,81 | 3,75% | - |
| 28.05.2026 | 15,85 | 16,21 | 15,85 | 16,21 | 1,42% | - |
| 27.05.2026 | 15,99 | 16,20 | 15,86 | 15,98 | -0,44% | - |
| 26.05.2026 | 15,83 | 16,44 | 15,83 | 16,05 | -5,39% | 152,00 |
| 25.05.2026 | 16,17 | 16,97 | 16,17 | 16,96 | 8,06% | 1.600,00 |
| 22.05.2026 | 16,34 | 16,34 | 15,70 | 15,70 | 5,30% | 1.968,00 |
| 21.05.2026 | 14,60 | 14,92 | 14,28 | 14,91 | 2,65% | - |
| 20.05.2026 | 14,44 | 14,71 | 14,39 | 14,52 | 1,01% | 264,00 |
| 19.05.2026 | 14,53 | 14,59 | 13,93 | 14,38 | -4,96% | 10.060,00 |
| 18.05.2026 | 15,43 | 15,56 | 15,12 | 15,13 | -0,18% | 2.960,00 |
| 15.05.2026 | 15,48 | 15,55 | 15,05 | 15,16 | -7,02% | 3.900,00 |
| 14.05.2026 | 16,55 | 16,55 | 16,18 | 16,30 | -4,83% | 560,00 |
| 13.05.2026 | 17,52 | 17,53 | 16,95 | 17,13 | 12,16% | 4.780,00 |
| 12.05.2026 | 16,08 | 17,00 | 15,17 | 15,27 | -2,19% | 5.064,00 |
| 11.05.2026 | 15,23 | 15,63 | 15,04 | 15,61 | 0,81% | 536,00 |
| 08.05.2026 | 14,99 | 15,55 | 14,99 | 15,49 | 1,54% | 4.132,00 |
| 07.05.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 6,10% | - |
| 06.05.2026 | 13,89 | 14,45 | 13,87 | 14,38 | 4,70% | 6.304,00 |
| 05.05.2026 | 13,55 | 13,90 | 13,32 | 13,73 | 1,35% | 7.216,00 |
| 04.05.2026 | 13,50 | 13,55 | 13,50 | 13,55 | -5,59% | - |
| 30.04.2026 | 13,49 | 14,35 | 13,49 | 14,35 | 8,73% | 396,00 |
| 29.04.2026 | 13,23 | 13,34 | 13,20 | 13,20 | -0,13% | - |
| 28.04.2026 | 13,40 | 13,60 | 13,19 | 13,22 | 0,65% | - |
| 27.04.2026 | 13,24 | 13,46 | 13,10 | 13,13 | -2,49% | 80,00 |
| 24.04.2026 | 13,48 | 13,56 | 13,20 | 13,47 | -0,41% | - |
| 23.04.2026 | 13,58 | 13,71 | 13,46 | 13,52 | -6,42% | - |
| 22.04.2026 | 14,33 | 14,46 | 14,30 | 14,45 | 7,82% | 1.360,00 |
| 21.04.2026 | 13,47 | 13,76 | 13,40 | 13,40 | 1,40% | - |
| 20.04.2026 | 13,35 | 13,62 | 13,17 | 13,22 | -2,78% | 104,00 |
| 17.04.2026 | 13,13 | 13,86 | 13,08 | 13,59 | 1,76% | 216,00 |
| 16.04.2026 | 13,44 | 13,65 | 13,25 | 13,36 | 5,91% | 200,00 |
| 15.04.2026 | 12,87 | 12,87 | 12,56 | 12,61 | -6,92% | 1.120,00 |
| 14.04.2026 | 13,29 | 13,70 | 13,22 | 13,55 | -0,04% | 1.200,00 |
| 13.04.2026 | 13,38 | 13,63 | 13,35 | 13,56 | -4,91% | 15.464,00 |
| 10.04.2026 | 14,32 | 14,33 | 13,99 | 14,26 | 2,31% | 1.952,00 |
| 09.04.2026 | 14,06 | 14,06 | 13,77 | 13,93 | -2,91% | 1.280,00 |
| 08.04.2026 | 14,01 | 14,36 | 14,00 | 14,35 | 16,19% | 400,00 |
| 07.04.2026 | 12,45 | 12,55 | 12,24 | 12,35 | -0,80% | 1.008,00 |
| 02.04.2026 | 12,40 | 12,50 | 12,20 | 12,45 | -3,30% | - |
| 01.04.2026 | 12,15 | 13,00 | 12,15 | 12,88 | 9,11% | 160,00 |
| 31.03.2026 | 11,45 | 11,80 | 11,25 | 11,80 | 0,00% | 1.632,00 |
| 30.03.2026 | 12,00 | 12,30 | 11,80 | 11,80 | -4,07% | - |
| 27.03.2026 | 12,63 | 12,63 | 12,20 | 12,30 | -3,53% | - |
| 26.03.2026 | 13,50 | 13,50 | 12,75 | 12,75 | -8,11% | 4.240,00 |
| 25.03.2026 | 13,88 | 13,88 | 13,88 | 13,88 | 4,72% | 4.000,00 |
| 24.03.2026 | 12,75 | 13,25 | 12,75 | 13,25 | 2,91% | 400,00 |
| 23.03.2026 | 12,20 | 13,25 | 12,10 | 12,88 | 3,00% | 2.160,00 |
| 20.03.2026 | 13,13 | 13,38 | 12,20 | 12,50 | -5,66% | 96,00 |
| 19.03.2026 | 13,63 | 13,63 | 13,25 | 13,25 | 0,95% | 1.600,00 |
| 18.03.2026 | 13,50 | 13,75 | 13,13 | 13,13 | -0,94% | 2.000,00 |
| 17.03.2026 | 13,13 | 13,25 | 13,13 | 13,25 | -5,36% | 832,00 |
| 16.03.2026 | 13,75 | 14,25 | 13,75 | 14,00 | 0,90% | 6.560,00 |
| 13.03.2026 | 13,88 | 14,38 | 13,88 | 13,88 | 1,83% | 200,00 |
| 12.03.2026 | 14,00 | 14,13 | 13,50 | 13,63 | -3,54% | 144,00 |
| 11.03.2026 | 14,38 | 14,38 | 13,75 | 14,13 | 3,67% | 560,00 |
| 10.03.2026 | 13,88 | 13,88 | 13,38 | 13,63 | 6,86% | 200,00 |
| 09.03.2026 | 12,35 | 12,88 | 12,30 | 12,75 | -1,92% | - |
| 06.03.2026 | 13,38 | 13,50 | 13,00 | 13,00 | -3,70% | 1.352,00 |
| 05.03.2026 | 13,50 | 13,63 | 13,38 | 13,50 | -2,70% | 200,00 |
| 04.03.2026 | 13,50 | 14,25 | 13,25 | 13,88 | 0,00% | 1.800,00 |
| 03.03.2026 | 14,13 | 14,13 | 12,88 | 13,88 | -5,13% | 4.360,00 |
| 02.03.2026 | 14,50 | 14,75 | 14,50 | 14,63 | 3,54% | 2.120,00 |
| 27.02.2026 | 14,00 | 14,25 | 13,88 | 14,13 | 6,60% | 3.444,00 |
| 26.02.2026 | 13,75 | 14,13 | 13,25 | 13,25 | -11,67% | 6.200,00 |
| 25.02.2026 | 14,50 | 15,00 | 14,38 | 15,00 | 2,56% | - |
| 24.02.2026 | 14,38 | 14,75 | 14,25 | 14,63 | 8,33% | 320,00 |
| 23.02.2026 | 13,75 | 13,88 | 13,50 | 13,50 | 0,00% | 1.876,00 |
| 20.02.2026 | 13,38 | 13,75 | 13,25 | 13,50 | 8,00% | 8.420,00 |
| 19.02.2026 | 12,50 | 12,63 | 12,50 | 12,50 | 4,60% | 1.440,00 |
| 18.02.2026 | 11,95 | 12,10 | 11,90 | 11,95 | 0,42% | - |
| 17.02.2026 | 11,85 | 12,00 | 11,80 | 11,90 | 0,42% | 800,00 |
| 16.02.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | 1.800,00 |
| 13.02.2026 | 11,85 | 11,95 | 11,80 | 11,90 | -0,83% | 1.516,00 |
| 12.02.2026 | 12,00 | 12,10 | 11,95 | 12,00 | -1,64% | 284,00 |
| 11.02.2026 | 12,10 | 12,25 | 12,00 | 12,20 | 1,24% | 408,00 |
| 10.02.2026 | 11,70 | 12,05 | 11,65 | 12,05 | 5,70% | 2.096,00 |