23,400€
-3,31%
Echtzeit-Aktienkurs SUMITOMO EL.IND.
Bid:
Ask:
Aktienkurse zur SUMITOMO EL.IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 24,80 | 24,90 | 24,80 | 24,80 | 4,20% | - |
| 09.09.2025 | 23,90 | 23,90 | 23,70 | 23,80 | -2,86% | - |
| 08.09.2025 | 24,40 | 24,50 | 24,30 | 24,50 | 2,51% | - |
| 05.09.2025 | 24,00 | 24,10 | 23,80 | 23,90 | 0,42% | - |
| 04.09.2025 | 23,70 | 23,90 | 23,60 | 23,80 | 0,00% | - |
| 03.09.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 02.09.2025 | 23,30 | 23,50 | 23,10 | 23,40 | -1,68% | - |
| 01.09.2025 | 23,80 | 23,90 | 23,70 | 23,80 | -2,46% | - |
| 29.08.2025 | 24,60 | 24,70 | 24,30 | 24,40 | 1,24% | - |
| 28.08.2025 | 24,00 | 24,20 | 24,00 | 24,10 | 2,12% | - |
| 27.08.2025 | 23,60 | 23,70 | 23,60 | 23,60 | 0,43% | - |
| 26.08.2025 | 23,50 | 23,60 | 23,30 | 23,50 | -0,84% | - |
| 25.08.2025 | 23,50 | 23,70 | 23,40 | 23,70 | 1,28% | - |
| 22.08.2025 | 23,10 | 23,50 | 23,10 | 23,40 | 2,63% | - |
| 21.08.2025 | 22,90 | 22,90 | 22,70 | 22,80 | 0,88% | - |
| 20.08.2025 | 22,70 | 22,80 | 22,40 | 22,60 | -1,74% | - |
| 19.08.2025 | 23,00 | 23,10 | 22,90 | 23,00 | -1,71% | 2.256,00 |
| 18.08.2025 | 23,50 | 23,60 | 23,30 | 23,40 | -0,85% | - |
| 15.08.2025 | 23,70 | 23,70 | 23,50 | 23,60 | 1,29% | - |
| 14.08.2025 | 23,00 | 23,30 | 22,80 | 23,30 | 0,43% | - |
| 13.08.2025 | 23,30 | 23,40 | 23,20 | 23,20 | -0,43% | - |
| 12.08.2025 | 23,10 | 23,30 | 22,90 | 23,30 | 2,19% | - |
| 11.08.2025 | 22,80 | 23,00 | 22,80 | 22,80 | -1,30% | - |
| 08.08.2025 | 22,80 | 23,10 | 22,80 | 23,10 | -0,43% | 176,00 |
| 07.08.2025 | 23,10 | 23,40 | 22,90 | 23,20 | 0,00% | - |
| 06.08.2025 | 23,30 | 23,30 | 23,20 | 23,20 | 1,31% | - |
| 05.08.2025 | 23,10 | 23,10 | 22,90 | 22,90 | 3,15% | 92,00 |
| 04.08.2025 | 21,90 | 22,20 | 21,80 | 22,20 | 3,26% | 600,00 |
| 01.08.2025 | 21,80 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 31.07.2025 | 21,70 | 22,70 | 21,50 | 21,70 | 3,33% | 200,00 |
| 30.07.2025 | 21,10 | 21,20 | 21,00 | 21,00 | 1,94% | - |
| 29.07.2025 | 20,50 | 20,70 | 20,30 | 20,60 | 1,73% | - |
| 28.07.2025 | 20,15 | 20,30 | 20,00 | 20,25 | 0,25% | - |
| 25.07.2025 | 20,50 | 20,60 | 20,20 | 20,20 | -1,46% | - |
| 24.07.2025 | 20,80 | 20,80 | 20,50 | 20,50 | 0,49% | - |
| 23.07.2025 | 20,10 | 20,40 | 19,85 | 20,40 | 4,88% | 500,00 |
| 22.07.2025 | 19,45 | 19,55 | 19,45 | 19,45 | 0,78% | - |
| 21.07.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 0,26% | 60,00 |
| 18.07.2025 | 19,25 | 19,35 | 19,25 | 19,25 | -0,26% | - |
| 17.07.2025 | 19,25 | 19,35 | 19,20 | 19,30 | 1,85% | - |
| 16.07.2025 | 18,75 | 18,95 | 18,70 | 18,95 | -0,26% | 54,00 |
| 15.07.2025 | 18,95 | 19,05 | 18,95 | 19,00 | 3,26% | - |
| 14.07.2025 | 18,45 | 18,45 | 18,35 | 18,40 | 0,27% | - |
| 11.07.2025 | 18,40 | 18,60 | 18,30 | 18,35 | -2,13% | - |
| 10.07.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 0,27% | - |
| 09.07.2025 | 18,65 | 18,85 | 18,65 | 18,70 | -2,09% | - |
| 08.07.2025 | 19,10 | 19,25 | 19,05 | 19,10 | 8,22% | - |
| 07.07.2025 | 17,70 | 17,80 | 17,60 | 17,65 | -3,29% | - |
| 04.07.2025 | 18,25 | 18,40 | 18,10 | 18,25 | -0,54% | - |
| 03.07.2025 | 18,25 | 18,35 | 18,15 | 18,35 | 1,66% | - |
| 02.07.2025 | 18,05 | 18,05 | 17,95 | 18,05 | -1,37% | - |
| 01.07.2025 | 18,40 | 18,60 | 18,30 | 18,30 | 0,55% | - |
| 30.06.2025 | 18,30 | 18,45 | 18,20 | 18,20 | -1,89% | - |
| 27.06.2025 | 18,50 | 18,60 | 18,35 | 18,55 | 3,06% | - |
| 26.06.2025 | 17,95 | 18,10 | 17,85 | 18,00 | 4,05% | - |
| 25.06.2025 | 17,30 | 17,40 | 17,30 | 17,30 | -0,57% | - |
| 24.06.2025 | 17,30 | 17,40 | 17,15 | 17,40 | 3,57% | - |
| 23.06.2025 | 16,60 | 16,80 | 16,60 | 16,80 | -1,18% | - |
| 20.06.2025 | 17,25 | 17,25 | 16,90 | 17,00 | -2,30% | - |
| 19.06.2025 | 17,45 | 17,60 | 17,40 | 17,40 | -0,57% | 120,00 |
| 18.06.2025 | 17,45 | 17,60 | 17,40 | 17,50 | 0,57% | - |
| 17.06.2025 | 17,40 | 17,45 | 17,30 | 17,40 | 0,58% | - |
| 16.06.2025 | 17,25 | 17,35 | 17,20 | 17,30 | 2,37% | - |
| 13.06.2025 | 16,90 | 17,00 | 16,90 | 16,90 | -2,31% | - |
| 12.06.2025 | 17,20 | 17,40 | 17,10 | 17,30 | -1,14% | - |
| 11.06.2025 | 17,60 | 17,70 | 17,50 | 17,50 | -3,85% | - |
| 10.06.2025 | 18,25 | 18,30 | 18,00 | 18,20 | -1,09% | - |
| 09.06.2025 | 18,30 | 18,45 | 18,25 | 18,40 | 1,38% | - |
| 06.06.2025 | 18,00 | 18,20 | 18,00 | 18,15 | 1,11% | 100,00 |
| 05.06.2025 | 18,05 | 18,10 | 17,90 | 17,95 | -1,64% | - |
| 04.06.2025 | 18,30 | 18,35 | 18,15 | 18,25 | -0,27% | - |
| 03.06.2025 | 18,25 | 18,30 | 18,15 | 18,30 | -1,61% | - |
| 02.06.2025 | 18,50 | 18,60 | 18,35 | 18,60 | 1,64% | - |
| 30.05.2025 | 18,55 | 18,65 | 18,15 | 18,30 | 0,55% | - |
| 29.05.2025 | 18,50 | 18,65 | 18,10 | 18,20 | 3,41% | 70,00 |
| 28.05.2025 | 17,70 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 27.05.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 2,30% | - |
| 26.05.2025 | 17,40 | 17,40 | 17,30 | 17,40 | 0,58% | 250,00 |
| 23.05.2025 | 17,45 | 17,45 | 17,15 | 17,30 | 4,22% | - |
| 22.05.2025 | 16,65 | 16,80 | 16,50 | 16,60 | 4,08% | 180,00 |
| 21.05.2025 | 16,05 | 16,10 | 15,90 | 15,95 | -2,74% | - |
| 20.05.2025 | 16,30 | 16,50 | 16,30 | 16,40 | 2,50% | 70,00 |
| 19.05.2025 | 16,10 | 16,10 | 15,85 | 16,00 | -2,14% | - |
| 16.05.2025 | 16,35 | 16,50 | 16,30 | 16,35 | 0,31% | - |
| 15.05.2025 | 16,15 | 16,30 | 16,10 | 16,30 | 1,88% | - |
| 14.05.2025 | 16,00 | 16,30 | 16,00 | 16,00 | 4,58% | - |