15,190€
-10,71%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 15,05 | 15,30 | 14,87 | 15,16 | -11,59% | - |
| 14.10.2026 | 17,28 | 17,60 | 17,14 | 17,15 | -4,10% | - |
| 13.10.2026 | 17,65 | 17,90 | 17,52 | 17,88 | -6,19% | 525,00 |
| 12.10.2026 | 19,28 | 19,59 | 19,06 | 19,06 | -0,94% | - |
| 09.10.2026 | 19,20 | 19,33 | 19,03 | 19,24 | -0,54% | - |
| 08.10.2026 | 19,88 | 19,89 | 19,26 | 19,35 | -6,32% | 10.200,00 |
| 07.10.2026 | 20,91 | 20,92 | 20,24 | 20,65 | -0,52% | - |
| 06.10.2026 | 20,88 | 21,16 | 20,61 | 20,76 | 0,97% | 434,00 |
| 05.10.2026 | 20,72 | 20,86 | 20,39 | 20,56 | -0,20% | - |
| 02.10.2026 | 20,13 | 20,84 | 19,99 | 20,60 | 6,58% | 1.155,00 |
| 01.10.2026 | 19,07 | 19,55 | 19,07 | 19,33 | 4,61% | - |
| 30.09.2026 | 18,54 | 18,77 | 18,41 | 18,48 | 4,42% | - |
| 29.09.2026 | 16,82 | 17,95 | 16,80 | 17,69 | 3,68% | - |
| 28.09.2026 | 16,86 | 17,15 | 16,70 | 17,07 | -2,21% | - |
| 25.09.2026 | 17,30 | 17,47 | 17,26 | 17,45 | 0,95% | - |
| 24.09.2026 | 17,22 | 17,44 | 17,15 | 17,29 | -2,55% | - |
| 23.09.2026 | 17,85 | 18,22 | 17,58 | 17,74 | -3,32% | - |
| 22.09.2026 | 17,10 | 18,35 | 17,04 | 18,35 | 7,19% | 4.300,00 |
| 21.09.2026 | 16,84 | 17,28 | 16,82 | 17,12 | 1,71% | 400,00 |
| 18.09.2026 | 16,71 | 16,93 | 16,71 | 16,83 | 3,65% | - |
| 17.09.2026 | 16,02 | 16,39 | 15,97 | 16,24 | -2,68% | - |
| 16.09.2026 | 16,53 | 16,88 | 16,35 | 16,68 | 3,01% | - |
| 15.09.2026 | 16,18 | 16,31 | 16,07 | 16,20 | 1,39% | - |
| 14.09.2026 | 16,01 | 16,15 | 15,74 | 15,98 | -4,87% | 2.820,00 |
| 11.09.2026 | 16,49 | 16,84 | 16,37 | 16,79 | 0,03% | - |
| 10.09.2026 | 17,03 | 17,29 | 16,69 | 16,79 | -2,80% | - |
| 09.09.2026 | 17,62 | 17,69 | 17,25 | 17,27 | 0,46% | - |
| 08.09.2026 | 17,44 | 17,49 | 17,05 | 17,19 | -6,49% | - |
| 07.09.2026 | 18,29 | 19,02 | 18,23 | 18,39 | 3,04% | - |
| 04.09.2026 | 17,79 | 18,05 | 17,67 | 17,84 | 1,81% | 9.975,00 |
| 03.09.2026 | 17,32 | 17,69 | 17,05 | 17,53 | 2,44% | - |
| 02.09.2026 | 16,93 | 17,12 | 16,56 | 17,11 | -2,45% | 6.200,00 |
| 01.09.2026 | 17,91 | 17,98 | 17,40 | 17,54 | -4,58% | - |
| 31.08.2026 | 18,18 | 18,55 | 18,18 | 18,38 | 0,31% | - |
| 28.08.2026 | 18,35 | 18,60 | 18,29 | 18,32 | -1,54% | - |
| 27.08.2026 | 18,52 | 18,98 | 18,44 | 18,61 | 1,50% | - |
| 26.08.2026 | 18,40 | 18,42 | 18,28 | 18,33 | -4,38% | - |
| 25.08.2026 | 18,97 | 19,25 | 18,69 | 19,17 | 3,39% | - |
| 24.08.2026 | 18,73 | 18,79 | 18,40 | 18,54 | 2,06% | - |
| 21.08.2026 | 18,26 | 18,35 | 17,93 | 18,17 | -2,02% | 1.680,00 |
| 20.08.2026 | 18,69 | 19,20 | 18,38 | 18,55 | -4,16% | - |
| 19.08.2026 | 19,22 | 19,68 | 18,98 | 19,35 | -4,22% | 400,00 |
| 18.08.2026 | 20,61 | 20,78 | 19,60 | 20,20 | -9,97% | - |
| 17.08.2026 | 22,00 | 22,82 | 21,92 | 22,44 | 6,18% | - |
| 14.08.2026 | 21,29 | 21,64 | 21,09 | 21,13 | -1,86% | - |
| 13.08.2026 | 20,93 | 21,55 | 20,77 | 21,53 | 6,35% | - |
| 12.08.2026 | 19,84 | 20,39 | 19,78 | 20,25 | 7,59% | 5.625,00 |
| 11.08.2026 | 18,86 | 18,92 | 18,66 | 18,82 | 0,03% | - |
| 10.08.2026 | 19,04 | 19,26 | 18,81 | 18,81 | -1,26% | - |
| 07.08.2026 | 19,36 | 19,40 | 18,71 | 19,06 | 5,81% | - |
| 06.08.2026 | 19,63 | 19,71 | 17,43 | 18,01 | -9,97% | 21.705,00 |
| 05.08.2026 | 20,42 | 21,06 | 20,00 | 20,00 | -2,29% | 9.025,00 |
| 04.08.2026 | 19,35 | 20,58 | 19,33 | 20,47 | 8,98% | 9.120,00 |
| 03.08.2026 | 19,26 | 19,27 | 18,55 | 18,78 | 5,44% | 3.600,00 |
| 31.07.2026 | 18,75 | 21,50 | 15,15 | 17,82 | 6,72% | 32.782,00 |
| 30.07.2026 | 15,21 | 16,97 | 14,86 | 16,69 | 5,48% | 4.320,00 |
| 29.07.2026 | 15,54 | 16,24 | 15,26 | 15,83 | -2,36% | 16.980,00 |
| 28.07.2026 | 16,74 | 17,25 | 15,73 | 16,21 | -15,69% | 12.458,00 |
| 27.07.2026 | 20,04 | 20,22 | 19,01 | 19,23 | -1,29% | 13.000,00 |
| 24.07.2026 | 19,21 | 19,77 | 19,17 | 19,48 | -1,36% | 25.600,00 |
| 23.07.2026 | 20,14 | 20,19 | 19,63 | 19,75 | -3,98% | 12.000,00 |
| 22.07.2026 | 20,48 | 20,65 | 20,20 | 20,56 | -4,10% | - |
| 21.07.2026 | 20,91 | 21,52 | 20,31 | 21,44 | -1,18% | 2.014,00 |
| 20.07.2026 | 20,75 | 23,05 | 20,71 | 21,70 | 0,86% | 14.300,00 |
| 17.07.2026 | 20,75 | 22,00 | 20,05 | 21,52 | -10,54% | 26.780,00 |
| 16.07.2026 | 24,39 | 24,92 | 23,00 | 24,05 | -11,34% | - |
| 15.07.2026 | 27,43 | 27,59 | 26,41 | 27,13 | -8,67% | 8.206,00 |
| 14.07.2026 | 28,75 | 29,78 | 28,69 | 29,70 | 9,47% | 12.900,00 |
| 13.07.2026 | 28,29 | 28,32 | 27,05 | 27,13 | -5,28% | 51.000,00 |
| 10.07.2026 | 28,15 | 28,93 | 27,00 | 28,64 | 14,07% | 5.500,00 |
| 09.07.2026 | 24,40 | 25,16 | 24,10 | 25,11 | 2,39% | - |
| 08.07.2026 | 24,41 | 24,54 | 22,96 | 24,52 | 2,90% | 18.880,00 |
| 07.07.2026 | 25,00 | 25,06 | 23,52 | 23,83 | -15,61% | 4.215,00 |
| 06.07.2026 | 27,43 | 29,21 | 27,41 | 28,24 | 3,63% | - |
| 03.07.2026 | 27,13 | 27,68 | 27,12 | 27,25 | 13,54% | - |
| 02.07.2026 | 25,19 | 25,63 | 23,92 | 24,00 | -4,96% | 510,00 |
| 01.07.2026 | 25,75 | 27,21 | 23,50 | 25,25 | 14,14% | 3.555,00 |
| 30.06.2026 | 21,84 | 22,15 | 21,48 | 22,12 | 7,07% | - |
| 29.06.2026 | 20,75 | 21,00 | 20,54 | 20,66 | -0,01% | 1.170,00 |
| 26.06.2026 | 20,77 | 20,98 | 20,20 | 20,67 | 2,30% | - |
| 25.06.2026 | 20,88 | 21,09 | 20,19 | 20,20 | -0,30% | 7.175,00 |
| 24.06.2026 | 20,22 | 20,55 | 20,13 | 20,26 | -0,47% | - |
| 23.06.2026 | 21,13 | 21,18 | 20,18 | 20,36 | -11,84% | 3.800,00 |
| 22.06.2026 | 22,78 | 23,33 | 22,60 | 23,09 | -0,15% | 11.474,00 |
| 19.06.2026 | 23,18 | 23,33 | 23,01 | 23,13 | -3,32% | 150,00 |
| 18.06.2026 | 23,55 | 24,16 | 22,93 | 23,92 | 6,56% | 7.937,00 |
| 17.06.2026 | 22,32 | 22,60 | 22,13 | 22,45 | 0,13% | 18.260,00 |
| 16.06.2026 | 22,57 | 22,73 | 22,23 | 22,42 | -4,26% | 10.660,00 |
| 15.06.2026 | 23,13 | 24,00 | 22,87 | 23,42 | 15,23% | 29.500,00 |
| 12.06.2026 | 19,45 | 20,51 | 19,45 | 20,32 | 7,39% | - |
| 11.06.2026 | 18,57 | 18,95 | 18,24 | 18,92 | 12,05% | 18.701,00 |
| 10.06.2026 | 17,04 | 17,29 | 16,49 | 16,89 | -6,25% | - |
| 09.06.2026 | 18,83 | 18,95 | 17,53 | 18,01 | -10,26% | 26.340,00 |
| 08.06.2026 | 18,95 | 20,31 | 18,76 | 20,07 | -3,61% | 28.000,00 |
| 05.06.2026 | 21,68 | 21,82 | 20,00 | 20,82 | -10,29% | 3.400,00 |
| 04.06.2026 | 23,73 | 23,89 | 22,79 | 23,21 | -4,04% | 552,00 |
| 03.06.2026 | 24,37 | 24,51 | 23,65 | 24,19 | 3,43% | 6.960,00 |
| 02.06.2026 | 22,91 | 23,47 | 22,66 | 23,39 | -0,13% | 16.638,00 |
| 01.06.2026 | 23,40 | 24,40 | 23,12 | 23,42 | 7,81% | 22.110,00 |
| 29.05.2026 | 21,74 | 22,39 | 20,85 | 21,72 | 19,28% | 6.420,00 |