12,250€
-1,24%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 11,94 | 12,05 | 11,70 | 11,90 | -4,56% | 10.381,00 |
| 14.10.2026 | 13,09 | 13,17 | 12,44 | 12,46 | -4,29% | - |
| 13.10.2026 | 12,98 | 13,09 | 12,90 | 13,02 | -0,24% | - |
| 12.10.2026 | 13,65 | 13,80 | 13,05 | 13,05 | -3,43% | 16.300,00 |
| 09.10.2026 | 13,28 | 13,60 | 13,19 | 13,52 | 1,21% | 9.050,00 |
| 08.10.2026 | 13,57 | 13,97 | 13,24 | 13,36 | -4,33% | 5.175,00 |
| 07.10.2026 | 14,07 | 14,11 | 13,73 | 13,96 | -3,61% | 18.600,00 |
| 06.10.2026 | 14,35 | 14,58 | 14,18 | 14,48 | 4,79% | 4.520,00 |
| 05.10.2026 | 13,87 | 14,04 | 13,62 | 13,82 | -2,55% | - |
| 02.10.2026 | 13,88 | 14,26 | 13,74 | 14,18 | 7,45% | 1.840,00 |
| 01.10.2026 | 13,09 | 13,27 | 12,94 | 13,20 | 2,53% | 1.274,00 |
| 30.09.2026 | 12,90 | 12,98 | 12,67 | 12,87 | 5,54% | 478,00 |
| 29.09.2026 | 11,92 | 12,20 | 11,90 | 12,20 | 0,28% | - |
| 28.09.2026 | 12,26 | 12,40 | 12,03 | 12,16 | -1,71% | - |
| 25.09.2026 | 12,21 | 12,38 | 12,21 | 12,38 | 0,39% | 400,00 |
| 24.09.2026 | 12,19 | 12,50 | 11,88 | 12,33 | 5,21% | 1.022,00 |
| 23.09.2026 | 11,73 | 11,85 | 11,71 | 11,72 | -0,17% | - |
| 22.09.2026 | 11,60 | 11,74 | 11,51 | 11,74 | 1,22% | - |
| 21.09.2026 | 11,47 | 11,60 | 11,47 | 11,60 | 0,96% | - |
| 18.09.2026 | 11,50 | 11,62 | 11,41 | 11,49 | -1,12% | 2.000,00 |
| 17.09.2026 | 11,41 | 11,65 | 11,40 | 11,62 | 1,15% | - |
| 16.09.2026 | 11,31 | 11,60 | 11,29 | 11,48 | 3,16% | 1.000,00 |
| 15.09.2026 | 11,13 | 11,26 | 11,04 | 11,13 | 0,04% | 100,00 |
| 14.09.2026 | 11,24 | 11,27 | 11,04 | 11,13 | -4,76% | - |
| 11.09.2026 | 11,59 | 11,71 | 11,59 | 11,68 | 0,52% | - |
| 10.09.2026 | 11,72 | 11,90 | 11,61 | 11,62 | -1,12% | - |
| 09.09.2026 | 12,29 | 12,30 | 11,76 | 11,76 | -1,84% | - |
| 08.09.2026 | 11,81 | 11,98 | 11,53 | 11,98 | -2,52% | 2.937,00 |
| 07.09.2026 | 12,13 | 12,34 | 12,10 | 12,29 | 3,40% | 11.937,00 |
| 04.09.2026 | 11,77 | 11,90 | 11,65 | 11,88 | 1,49% | - |
| 03.09.2026 | 11,46 | 11,71 | 11,46 | 11,71 | 0,15% | - |
| 02.09.2026 | 11,62 | 11,73 | 11,49 | 11,69 | 1,63% | - |
| 01.09.2026 | 11,87 | 11,91 | 11,50 | 11,50 | -2,81% | - |
| 31.08.2026 | 11,92 | 11,98 | 11,80 | 11,83 | 1,65% | - |
| 28.08.2026 | 11,72 | 11,75 | 11,58 | 11,64 | -4,59% | - |
| 27.08.2026 | 12,02 | 12,35 | 11,95 | 12,20 | 1,68% | 2.000,00 |
| 26.08.2026 | 11,84 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 25.08.2026 | 11,81 | 12,20 | 11,75 | 11,90 | 3,16% | 4.718,00 |
| 24.08.2026 | 11,60 | 11,70 | 11,10 | 11,54 | -1,75% | 176,00 |
| 21.08.2026 | 11,71 | 11,95 | 11,70 | 11,74 | 2,32% | 3.522,00 |
| 20.08.2026 | 11,93 | 12,05 | 11,41 | 11,48 | -4,78% | 1.136,00 |
| 19.08.2026 | 11,99 | 12,46 | 11,89 | 12,05 | -5,70% | 9.021,00 |
| 18.08.2026 | 13,09 | 13,15 | 12,54 | 12,78 | -6,74% | 3.467,00 |
| 17.08.2026 | 13,15 | 13,80 | 13,15 | 13,70 | 4,61% | 10.998,00 |
| 14.08.2026 | 12,95 | 13,10 | 12,79 | 13,10 | 3,13% | - |
| 13.08.2026 | 12,70 | 13,20 | 12,58 | 12,70 | 1,52% | 1.500,00 |
| 12.08.2026 | 12,35 | 12,59 | 12,35 | 12,51 | 8,22% | - |
| 11.08.2026 | 11,56 | 12,04 | 11,55 | 11,56 | 0,07% | 7.040,00 |
| 10.08.2026 | 11,76 | 11,81 | 11,43 | 11,55 | -2,99% | - |
| 07.08.2026 | 11,75 | 12,11 | 11,53 | 11,91 | 0,07% | 4.400,00 |
| 06.08.2026 | 11,75 | 12,20 | 11,75 | 11,90 | -7,04% | 1.600,00 |
| 05.08.2026 | 12,89 | 13,08 | 12,50 | 12,80 | 3,19% | 2.300,00 |
| 04.08.2026 | 11,85 | 12,70 | 11,85 | 12,41 | 13,81% | 2.102,00 |
| 03.08.2026 | 11,41 | 11,41 | 10,90 | 10,90 | -12,08% | - |
| 31.07.2026 | 12,57 | 12,58 | 11,63 | 12,40 | 6,99% | 720,00 |
| 30.07.2026 | 11,16 | 11,73 | 11,09 | 11,59 | 5,77% | - |
| 29.07.2026 | 11,03 | 11,35 | 10,96 | 10,96 | 0,07% | 800,00 |
| 28.07.2026 | 11,70 | 11,70 | 10,70 | 10,95 | -8,93% | 5.738,00 |
| 27.07.2026 | 12,74 | 12,74 | 11,90 | 12,02 | -8,20% | 1.696,00 |
| 24.07.2026 | 13,02 | 13,28 | 12,88 | 13,10 | -1,36% | 2.990,00 |
| 23.07.2026 | 13,53 | 13,97 | 12,95 | 13,28 | -0,21% | 495,00 |
| 22.07.2026 | 13,25 | 13,36 | 12,92 | 13,31 | 4,34% | 1.502,00 |
| 21.07.2026 | 12,34 | 12,78 | 12,31 | 12,75 | 7,88% | 600,00 |
| 20.07.2026 | 12,01 | 12,71 | 11,82 | 11,82 | 0,75% | 1.200,00 |
| 17.07.2026 | 11,74 | 12,03 | 11,11 | 11,73 | -3,06% | 1.328,00 |
| 16.07.2026 | 12,79 | 12,84 | 12,10 | 12,10 | -5,39% | 158,00 |
| 15.07.2026 | 13,51 | 13,71 | 12,70 | 12,79 | -5,82% | 1.676,00 |
| 14.07.2026 | 13,18 | 13,60 | 13,15 | 13,58 | 0,98% | 160,00 |
| 13.07.2026 | 13,31 | 13,63 | 13,31 | 13,45 | -4,95% | - |
| 10.07.2026 | 14,10 | 14,40 | 14,00 | 14,15 | 7,20% | - |
| 09.07.2026 | 12,73 | 13,20 | 12,73 | 13,20 | 1,84% | - |
| 08.07.2026 | 12,76 | 12,96 | 12,34 | 12,96 | 8,92% | 1.600,00 |
| 07.07.2026 | 13,13 | 13,20 | 11,80 | 11,90 | -15,33% | 770,00 |
| 06.07.2026 | 13,89 | 14,13 | 13,84 | 14,05 | -2,52% | 30,00 |
| 03.07.2026 | 14,34 | 14,54 | 14,30 | 14,42 | 2,26% | 470,00 |
| 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% | - |