57,620€
9,15%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 54,01 | 57,67 | 53,68 | 57,62 | 7,36% | 198,00 |
| 29.04.2026 | 53,72 | 54,12 | 53,21 | 53,67 | 0,51% | - |
| 28.04.2026 | 54,36 | 55,02 | 53,20 | 53,40 | 0,26% | - |
| 27.04.2026 | 53,52 | 53,95 | 52,94 | 53,26 | -1,96% | 230,00 |
| 24.04.2026 | 54,59 | 54,63 | 53,58 | 54,33 | -0,14% | - |
| 23.04.2026 | 54,39 | 55,04 | 54,07 | 54,40 | -7,24% | - |
| 22.04.2026 | 57,28 | 58,66 | 56,88 | 58,65 | 8,48% | 7.900,00 |
| 21.04.2026 | 54,67 | 55,08 | 54,06 | 54,06 | 0,75% | - |
| 20.04.2026 | 53,44 | 54,08 | 53,03 | 53,66 | -2,46% | 78,00 |
| 17.04.2026 | 53,51 | 55,43 | 53,11 | 55,01 | 2,07% | 621,00 |
| 16.04.2026 | 53,93 | 54,23 | 53,33 | 53,90 | 5,90% | 600,00 |
| 15.04.2026 | 51,37 | 51,73 | 50,25 | 50,89 | -6,55% | 3.230,00 |
| 14.04.2026 | 53,72 | 54,64 | 52,85 | 54,46 | -0,21% | 3.450,00 |
| 13.04.2026 | 53,43 | 54,58 | 52,87 | 54,57 | -4,30% | 16.531,00 |
| 10.04.2026 | 56,63 | 57,51 | 56,28 | 57,02 | 0,82% | 5.192,00 |
| 09.04.2026 | 56,05 | 56,69 | 55,19 | 56,56 | -1,47% | 6.940,00 |
| 08.04.2026 | 56,01 | 58,60 | 55,53 | 57,40 | 15,68% | 1.700,00 |
| 07.04.2026 | 50,40 | 50,43 | 49,04 | 49,62 | -1,06% | 1.560,00 |
| 02.04.2026 | 49,30 | 50,75 | 48,50 | 50,15 | -5,38% | - |
| 01.04.2026 | 50,40 | 53,00 | 49,70 | 53,00 | 11,34% | 1.140,00 |
| 31.03.2026 | 46,40 | 47,60 | 45,60 | 47,60 | 0,85% | 7.800,00 |
| 30.03.2026 | 48,50 | 49,40 | 47,20 | 47,20 | -4,84% | - |
| 27.03.2026 | 51,00 | 51,00 | 49,40 | 49,60 | -4,62% | - |
| 26.03.2026 | 53,50 | 53,75 | 51,25 | 52,00 | -6,73% | 7.270,00 |
| 25.03.2026 | 55,50 | 56,25 | 55,00 | 55,75 | 4,21% | 36.000,00 |
| 24.03.2026 | 52,00 | 54,25 | 51,50 | 53,50 | 1,90% | 2.000,00 |
| 23.03.2026 | 49,20 | 53,25 | 48,70 | 52,50 | 3,45% | 2.270,00 |
| 20.03.2026 | 53,50 | 54,25 | 48,70 | 50,75 | -5,58% | 192,00 |
| 19.03.2026 | 54,25 | 55,50 | 53,25 | 53,75 | 1,42% | 8.400,00 |
| 18.03.2026 | 54,50 | 55,25 | 53,00 | 53,00 | -0,47% | 2.950,00 |
| 17.03.2026 | 51,75 | 53,25 | 51,75 | 53,25 | -5,75% | 896,00 |
| 16.03.2026 | 55,75 | 57,00 | 55,25 | 56,50 | 1,35% | 10.800,00 |
| 13.03.2026 | 56,50 | 57,75 | 55,50 | 55,75 | 2,76% | 1.800,00 |
| 12.03.2026 | 56,00 | 57,50 | 54,00 | 54,25 | -4,41% | 684,00 |
| 11.03.2026 | 58,75 | 59,25 | 55,75 | 56,75 | 0,00% | 1.100,00 |
| 10.03.2026 | 54,50 | 58,50 | 54,00 | 56,75 | 11,27% | 2.150,00 |
| 09.03.2026 | 49,50 | 52,50 | 49,30 | 51,00 | -3,77% | - |
| 06.03.2026 | 53,50 | 54,50 | 52,50 | 53,00 | -2,30% | 4.901,00 |
| 05.03.2026 | 54,75 | 55,50 | 53,25 | 54,25 | -3,13% | 1.150,00 |
| 04.03.2026 | 55,00 | 56,50 | 53,75 | 56,00 | 0,45% | 3.000,00 |
| 03.03.2026 | 55,25 | 57,00 | 51,25 | 55,75 | -5,11% | 8.450,00 |
| 02.03.2026 | 59,00 | 59,75 | 58,00 | 58,75 | 3,52% | 5.400,00 |
| 27.02.2026 | 56,50 | 57,50 | 56,00 | 56,75 | 4,61% | 3.570,00 |
| 26.02.2026 | 55,00 | 57,25 | 54,25 | 54,25 | -9,21% | 10.050,00 |
| 25.02.2026 | 58,75 | 60,50 | 58,25 | 59,75 | 1,70% | - |
| 24.02.2026 | 56,75 | 59,25 | 56,25 | 58,75 | 8,29% | 2.160,00 |
| 23.02.2026 | 54,50 | 55,25 | 54,00 | 54,25 | 0,00% | 2.306,00 |
| 20.02.2026 | 53,50 | 55,75 | 53,00 | 54,25 | 7,43% | 6.605,00 |
| 19.02.2026 | 50,40 | 51,00 | 49,80 | 50,50 | 4,12% | 11.880,00 |
| 18.02.2026 | 48,60 | 48,70 | 48,20 | 48,50 | 1,68% | - |
| 17.02.2026 | 47,50 | 47,90 | 47,50 | 47,70 | 0,42% | 2.600,00 |
| 16.02.2026 | 47,90 | 47,90 | 47,50 | 47,50 | -0,42% | 5.200,00 |
| 13.02.2026 | 47,30 | 48,00 | 47,20 | 47,70 | -0,62% | 5.570,00 |
| 12.02.2026 | 48,30 | 48,70 | 47,90 | 48,00 | -1,64% | 1.202,00 |
| 11.02.2026 | 48,70 | 49,10 | 48,20 | 48,80 | 0,62% | 214,00 |
| 10.02.2026 | 47,20 | 48,50 | 47,20 | 48,50 | 3,19% | 374,00 |
| 09.02.2026 | 45,10 | 47,40 | 45,00 | 47,00 | 13,53% | 120,00 |
| 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% | - |