18,300€
2,23%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,50 | 18,85 | 18,45 | 18,80 | 2,73% | - |
| 21.11.2024 | 18,10 | 18,40 | 18,10 | 18,30 | 3,68% | - |
| 20.11.2024 | 17,50 | 17,65 | 17,40 | 17,65 | 1,44% | - |
| 19.11.2024 | 17,45 | 17,60 | 17,30 | 17,40 | 1,16% | - |
| 18.11.2024 | 17,30 | 17,35 | 17,15 | 17,20 | -0,29% | - |
| 15.11.2024 | 17,30 | 17,40 | 17,10 | 17,25 | -1,43% | - |
| 14.11.2024 | 17,50 | 17,75 | 17,50 | 17,50 | 4,79% | - |
| 13.11.2024 | 16,50 | 16,70 | 16,40 | 16,70 | 0,91% | - |
| 12.11.2024 | 16,75 | 16,80 | 16,05 | 16,55 | -0,30% | - |
| 11.11.2024 | 16,45 | 16,60 | 16,40 | 16,60 | 4,40% | - |
| 08.11.2024 | 15,60 | 15,90 | 15,60 | 15,90 | 0,32% | - |
| 07.11.2024 | 15,40 | 15,85 | 15,40 | 15,85 | -3,06% | - |
| 06.11.2024 | 16,15 | 16,60 | 16,10 | 16,35 | 4,47% | 250,00 |
| 05.11.2024 | 15,70 | 15,75 | 15,50 | 15,65 | 11,39% | - |
| 04.11.2024 | 14,05 | 14,30 | 14,00 | 14,05 | -0,35% | - |
| 01.11.2024 | 14,10 | 14,35 | 14,05 | 14,10 | 3,30% | - |
| 31.10.2024 | 14,30 | 14,35 | 13,10 | 13,65 | -4,21% | - |
| 30.10.2024 | 14,40 | 14,45 | 14,15 | 14,25 | 0,71% | - |
| 29.10.2024 | 14,15 | 14,15 | 13,95 | 14,15 | 2,17% | - |
| 28.10.2024 | 13,95 | 14,00 | 13,75 | 13,85 | -0,72% | - |
| 25.10.2024 | 13,95 | 14,05 | 13,85 | 13,95 | 0,00% | - |
| 24.10.2024 | 14,00 | 14,05 | 13,90 | 13,95 | 0,72% | - |
| 23.10.2024 | 14,00 | 14,05 | 13,85 | 13,85 | -2,46% | - |
| 22.10.2024 | 14,25 | 14,25 | 14,15 | 14,20 | -0,35% | - |
| 21.10.2024 | 14,30 | 14,35 | 14,15 | 14,25 | -1,04% | - |
| 18.10.2024 | 14,30 | 14,45 | 14,30 | 14,40 | 0,00% | - |
| 17.10.2024 | 14,40 | 14,55 | 14,40 | 14,40 | -0,35% | - |
| 16.10.2024 | 14,45 | 14,60 | 14,35 | 14,45 | 1,05% | - |
| 15.10.2024 | 14,60 | 14,65 | 14,20 | 14,30 | -2,39% | - |
| 14.10.2024 | 14,65 | 14,65 | 14,50 | 14,65 | -0,34% | - |
| 11.10.2024 | 14,60 | 14,70 | 14,50 | 14,70 | -1,01% | - |
| 10.10.2024 | 14,85 | 14,90 | 14,70 | 14,85 | 2,06% | - |
| 09.10.2024 | 14,50 | 14,55 | 14,40 | 14,55 | -1,69% | - |
| 08.10.2024 | 14,65 | 14,85 | 14,65 | 14,80 | 0,34% | - |
| 07.10.2024 | 14,90 | 14,90 | 14,70 | 14,75 | 0,68% | - |
| 04.10.2024 | 14,40 | 14,70 | 14,40 | 14,65 | 1,74% | - |
| 03.10.2024 | 14,40 | 14,40 | 14,30 | 14,40 | -0,69% | - |
| 02.10.2024 | 14,35 | 14,55 | 14,20 | 14,50 | 1,75% | - |
| 01.10.2024 | 14,35 | 14,45 | 14,10 | 14,25 | -1,04% | - |
| 30.09.2024 | 14,50 | 14,55 | 14,35 | 14,40 | 0,00% | - |
| 27.09.2024 | 15,00 | 15,10 | 14,35 | 14,40 | -5,26% | - |
| 26.09.2024 | 15,00 | 15,30 | 15,00 | 15,20 | 3,40% | - |
| 25.09.2024 | 14,65 | 14,75 | 14,60 | 14,70 | -0,34% | - |
| 24.09.2024 | 14,60 | 14,85 | 14,60 | 14,75 | 0,00% | - |
| 23.09.2024 | 14,30 | 15,15 | 14,30 | 14,75 | -0,34% | - |
| 20.09.2024 | 14,75 | 14,90 | 14,60 | 14,80 | -0,67% | - |
| 19.09.2024 | 14,75 | 15,00 | 14,70 | 14,90 | 2,76% | - |
| 18.09.2024 | 14,45 | 14,70 | 14,40 | 14,50 | 0,35% | - |
| 17.09.2024 | 14,45 | 14,55 | 14,30 | 14,45 | 0,35% | - |
| 16.09.2024 | 14,50 | 14,65 | 14,40 | 14,40 | -0,35% | - |
| 13.09.2024 | 14,50 | 14,50 | 14,40 | 14,45 | -1,03% | - |
| 12.09.2024 | 14,65 | 14,65 | 14,45 | 14,60 | 2,46% | - |
| 11.09.2024 | 14,35 | 14,45 | 14,20 | 14,25 | -2,40% | - |
| 10.09.2024 | 14,50 | 14,65 | 14,40 | 14,60 | -2,67% | - |
| 09.09.2024 | 14,60 | 15,10 | 14,45 | 15,00 | 4,53% | - |
| 06.09.2024 | 14,50 | 14,75 | 14,35 | 14,35 | -2,38% | 200,00 |
| 05.09.2024 | 14,75 | 14,80 | 14,60 | 14,70 | 1,38% | - |
| 04.09.2024 | 14,55 | 14,60 | 14,45 | 14,50 | -4,29% | - |
| 03.09.2024 | 15,25 | 15,30 | 14,80 | 15,15 | -0,33% | - |
| 02.09.2024 | 15,25 | 15,30 | 15,15 | 15,20 | 1,00% | - |
| 30.08.2024 | 15,00 | 15,10 | 15,00 | 15,05 | 5,24% | - |
| 29.08.2024 | 14,50 | 14,60 | 14,30 | 14,30 | -1,04% | - |
| 28.08.2024 | 14,45 | 14,50 | 14,30 | 14,45 | 0,35% | - |
| 27.08.2024 | 14,30 | 14,40 | 14,10 | 14,40 | 1,05% | - |
| 26.08.2024 | 14,25 | 14,35 | 14,20 | 14,25 | -2,40% | - |
| 23.08.2024 | 14,55 | 14,65 | 14,50 | 14,60 | 2,82% | - |
| 22.08.2024 | 14,30 | 14,35 | 14,20 | 14,20 | -3,40% | - |
| 21.08.2024 | 14,65 | 14,70 | 14,60 | 14,70 | -1,01% | - |
| 20.08.2024 | 14,65 | 14,85 | 14,65 | 14,85 | 2,41% | - |
| 19.08.2024 | 14,45 | 14,55 | 14,40 | 14,50 | -1,36% | - |
| 16.08.2024 | 14,60 | 14,85 | 14,60 | 14,70 | -0,34% | - |
| 15.08.2024 | 14,70 | 14,80 | 14,60 | 14,75 | 5,36% | - |
| 14.08.2024 | 14,05 | 14,10 | 13,90 | 14,00 | 0,72% | - |
| 13.08.2024 | 13,75 | 13,90 | 13,70 | 13,90 | 4,91% | - |
| 12.08.2024 | 13,30 | 13,30 | 13,15 | 13,25 | -0,38% | - |
| 09.08.2024 | 13,25 | 13,45 | 13,20 | 13,30 | 3,50% | - |
| 08.08.2024 | 13,00 | 13,45 | 12,85 | 12,85 | -3,38% | - |
| 07.08.2024 | 13,25 | 13,35 | 13,00 | 13,30 | 2,31% | - |
| 06.08.2024 | 12,95 | 13,05 | 12,85 | 13,00 | 4,84% | - |
| 05.08.2024 | 11,95 | 12,40 | 11,65 | 12,40 | -8,49% | - |
| 02.08.2024 | 13,65 | 13,80 | 13,35 | 13,55 | -3,56% | - |
| 01.08.2024 | 13,70 | 14,05 | 13,65 | 14,05 | -1,40% | - |
| 31.07.2024 | 13,95 | 14,30 | 13,85 | 14,25 | 4,40% | - |
| 30.07.2024 | 13,60 | 13,75 | 13,55 | 13,65 | -0,73% | - |
| 29.07.2024 | 13,80 | 13,80 | 13,65 | 13,75 | 3,00% | - |
| 26.07.2024 | 13,40 | 13,45 | 13,25 | 13,35 | -1,84% | - |
| 25.07.2024 | 13,55 | 13,65 | 13,45 | 13,60 | -2,51% | - |
| 24.07.2024 | 13,70 | 14,00 | 13,65 | 13,95 | -0,71% | - |
| 23.07.2024 | 13,80 | 14,05 | 13,80 | 14,05 | 1,81% | - |
| 22.07.2024 | 13,80 | 13,95 | 13,80 | 13,80 | -2,47% | - |
| 19.07.2024 | 14,00 | 14,15 | 13,95 | 14,15 | 1,43% | - |
| 18.07.2024 | 14,10 | 14,15 | 13,95 | 13,95 | -3,13% | - |
| 17.07.2024 | 14,60 | 14,75 | 14,40 | 14,40 | -0,35% | - |
| 16.07.2024 | 14,35 | 14,45 | 14,30 | 14,45 | 1,05% | - |
| 15.07.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,35% | - |
| 12.07.2024 | 14,20 | 14,35 | 14,15 | 14,25 | -2,73% | - |
| 11.07.2024 | 14,35 | 14,70 | 14,35 | 14,65 | 2,45% | - |
| 10.07.2024 | 14,40 | 14,45 | 14,30 | 14,30 | 3,62% | - |
| 09.07.2024 | 14,00 | 14,05 | 13,80 | 13,80 | -0,72% | - |
| 08.07.2024 | 13,90 | 13,95 | 13,90 | 13,90 | 0,72% | - |