18,752€
9,12%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 18,81 | 18,98 | 18,24 | 18,71 | 7,95% | - |
| 22.05.2026 | 17,58 | 17,66 | 17,11 | 17,33 | 4,27% | 8.046,00 |
| 21.05.2026 | 16,74 | 16,96 | 16,45 | 16,62 | -1,24% | - |
| 20.05.2026 | 16,45 | 16,84 | 16,34 | 16,83 | 7,13% | - |
| 19.05.2026 | 16,06 | 16,16 | 15,69 | 15,71 | -3,25% | 1.490,00 |
| 18.05.2026 | 16,16 | 16,48 | 15,70 | 16,24 | -4,04% | 9.354,00 |
| 15.05.2026 | 16,43 | 17,61 | 16,42 | 16,92 | -9,43% | 32.673,00 |
| 14.05.2026 | 18,20 | 18,82 | 18,20 | 18,68 | -0,05% | 8.100,00 |
| 13.05.2026 | 19,13 | 19,48 | 18,26 | 18,69 | 12,06% | 21.700,00 |
| 12.05.2026 | 19,90 | 20,40 | 15,76 | 16,68 | -13,93% | 15.121,00 |
| 11.05.2026 | 19,38 | 19,55 | 19,05 | 19,38 | -1,65% | 1.020,00 |
| 08.05.2026 | 19,44 | 21,25 | 19,09 | 19,71 | 22,41% | 9.264,00 |
| 07.05.2026 | 16,71 | 17,42 | 15,50 | 16,10 | 9,86% | 34.358,00 |
| 06.05.2026 | 14,54 | 14,83 | 14,37 | 14,65 | 2,48% | 4.704,00 |
| 05.05.2026 | 14,12 | 14,52 | 14,08 | 14,30 | 0,66% | - |
| 04.05.2026 | 13,81 | 14,30 | 13,73 | 14,20 | 4,58% | 16.800,00 |
| 30.04.2026 | 13,16 | 13,71 | 13,02 | 13,58 | 9,92% | 8.670,00 |
| 29.04.2026 | 12,40 | 12,47 | 12,30 | 12,36 | -0,16% | 34.140,00 |
| 28.04.2026 | 12,65 | 12,73 | 12,27 | 12,38 | -1,46% | - |
| 27.04.2026 | 12,57 | 12,80 | 12,52 | 12,56 | 5,25% | - |
| 24.04.2026 | 12,00 | 12,12 | 11,92 | 11,93 | 3,25% | - |
| 23.04.2026 | 11,57 | 11,73 | 11,19 | 11,56 | -4,81% | - |
| 22.04.2026 | 12,03 | 12,29 | 11,91 | 12,14 | 3,57% | - |
| 21.04.2026 | 11,85 | 12,01 | 11,71 | 11,72 | 3,91% | - |
| 20.04.2026 | 11,31 | 11,44 | 11,26 | 11,28 | -5,47% | - |
| 17.04.2026 | 11,33 | 12,04 | 11,11 | 11,94 | -2,85% | 34.970,00 |
| 16.04.2026 | 12,55 | 12,59 | 12,16 | 12,29 | 0,05% | 4.300,00 |
| 15.04.2026 | 11,99 | 12,29 | 11,92 | 12,28 | 3,91% | - |
| 14.04.2026 | 11,67 | 11,92 | 11,53 | 11,82 | 0,97% | - |
| 13.04.2026 | 11,69 | 11,72 | 11,50 | 11,71 | 7,84% | 720,00 |
| 10.04.2026 | 11,03 | 11,04 | 10,82 | 10,85 | 2,26% | - |
| 09.04.2026 | 10,58 | 10,65 | 10,27 | 10,61 | 2,78% | - |
| 08.04.2026 | 10,23 | 10,44 | 10,15 | 10,33 | 9,80% | - |
| 07.04.2026 | 9,60 | 9,65 | 9,19 | 9,41 | 1,00% | - |
| 02.04.2026 | 9,32 | 9,58 | 9,17 | 9,31 | -2,49% | 43.000,00 |
| 01.04.2026 | 9,44 | 9,65 | 9,40 | 9,55 | 2,06% | - |
| 31.03.2026 | 9,08 | 9,36 | 8,95 | 9,36 | -1,48% | - |
| 30.03.2026 | 9,51 | 9,95 | 9,50 | 9,50 | -1,14% | - |
| 27.03.2026 | 9,84 | 9,84 | 9,60 | 9,61 | -2,13% | - |
| 26.03.2026 | 9,94 | 10,11 | 9,77 | 9,82 | 2,72% | - |
| 25.03.2026 | 9,40 | 9,73 | 9,38 | 9,56 | 7,84% | 20.000,00 |
| 24.03.2026 | 8,84 | 9,01 | 8,80 | 8,86 | -0,26% | - |
| 23.03.2026 | 8,62 | 9,09 | 8,57 | 8,89 | -1,10% | 25.600,00 |
| 20.03.2026 | 9,18 | 9,18 | 8,98 | 8,98 | -2,28% | - |
| 19.03.2026 | 9,02 | 9,27 | 8,97 | 9,19 | -1,50% | - |
| 18.03.2026 | 9,61 | 9,62 | 9,31 | 9,33 | 4,29% | - |
| 17.03.2026 | 8,86 | 9,04 | 8,77 | 8,95 | 0,12% | - |
| 16.03.2026 | 8,89 | 9,06 | 8,80 | 8,94 | 3,28% | 2.700,00 |
| 13.03.2026 | 8,53 | 8,70 | 8,43 | 8,66 | -0,79% | - |
| 12.03.2026 | 8,83 | 8,84 | 8,68 | 8,72 | -5,45% | - |
| 11.03.2026 | 9,33 | 9,34 | 9,17 | 9,23 | 2,58% | - |
| 10.03.2026 | 8,97 | 9,12 | 8,86 | 9,00 | 3,11% | - |
| 09.03.2026 | 8,41 | 8,78 | 8,37 | 8,72 | -3,18% | - |
| 06.03.2026 | 9,28 | 9,36 | 8,94 | 9,01 | -1,36% | - |
| 05.03.2026 | 9,31 | 9,40 | 9,03 | 9,14 | 0,53% | - |
| 04.03.2026 | 8,87 | 9,11 | 8,86 | 9,09 | 1,59% | - |
| 03.03.2026 | 9,39 | 9,42 | 8,89 | 8,95 | -6,82% | - |
| 02.03.2026 | 9,69 | 9,69 | 9,54 | 9,60 | -1,70% | - |
| 27.02.2026 | 9,99 | 9,99 | 9,54 | 9,77 | 3,21% | - |
| 26.02.2026 | 9,42 | 9,55 | 9,37 | 9,46 | 3,73% | - |
| 25.02.2026 | 9,03 | 9,13 | 9,02 | 9,12 | -0,32% | - |
| 24.02.2026 | 9,11 | 9,18 | 9,06 | 9,15 | 3,13% | - |
| 23.02.2026 | 8,90 | 8,91 | 8,84 | 8,87 | -0,34% | - |
| 20.02.2026 | 8,88 | 8,93 | 8,82 | 8,90 | 2,08% | - |
| 19.02.2026 | 8,89 | 8,89 | 8,69 | 8,72 | 1,92% | - |
| 18.02.2026 | 8,54 | 8,59 | 8,51 | 8,56 | 0,96% | - |
| 17.02.2026 | 8,43 | 8,51 | 8,40 | 8,48 | 2,86% | - |
| 16.02.2026 | 8,28 | 8,29 | 8,24 | 8,24 | -2,98% | - |
| 13.02.2026 | 8,40 | 8,51 | 8,37 | 8,49 | -1,60% | - |
| 12.02.2026 | 8,94 | 8,94 | 8,63 | 8,63 | -6,11% | - |
| 11.02.2026 | 9,16 | 9,20 | 9,13 | 9,19 | 1,03% | - |
| 10.02.2026 | 9,22 | 9,23 | 8,97 | 9,10 | 0,56% | - |
| 09.02.2026 | 9,09 | 9,21 | 9,03 | 9,05 | 0,66% | - |
| 06.02.2026 | 8,79 | 9,09 | 8,75 | 8,99 | 4,53% | - |
| 05.02.2026 | 8,70 | 8,74 | 8,60 | 8,60 | -0,46% | - |
| 04.02.2026 | 8,77 | 8,87 | 8,64 | 8,64 | -0,80% | - |
| 03.02.2026 | 8,78 | 8,84 | 8,71 | 8,71 | 1,80% | 72.000,00 |
| 02.02.2026 | 8,56 | 8,64 | 8,50 | 8,56 | -2,62% | - |
| 30.01.2026 | 8,79 | 8,84 | 8,73 | 8,79 | 0,39% | - |
| 29.01.2026 | 8,69 | 8,75 | 8,62 | 8,75 | 4,88% | - |
| 28.01.2026 | 8,29 | 8,35 | 8,25 | 8,35 | -1,20% | - |
| 27.01.2026 | 8,52 | 8,55 | 8,43 | 8,45 | -0,49% | - |
| 26.01.2026 | 8,56 | 8,58 | 8,47 | 8,49 | -4,40% | - |
| 23.01.2026 | 8,89 | 8,95 | 8,86 | 8,88 | -2,75% | - |
| 22.01.2026 | 9,14 | 9,27 | 9,11 | 9,13 | 5,12% | 120.600,00 |
| 21.01.2026 | 8,60 | 8,74 | 8,52 | 8,69 | 1,58% | - |
| 20.01.2026 | 8,74 | 8,74 | 8,54 | 8,55 | -0,82% | - |
| 19.01.2026 | 8,77 | 8,78 | 8,62 | 8,62 | -1,09% | - |
| 16.01.2026 | 8,75 | 8,76 | 8,69 | 8,72 | -2,94% | - |
| 15.01.2026 | 8,99 | 9,16 | 8,97 | 8,98 | 3,96% | - |
| 14.01.2026 | 8,73 | 8,78 | 8,61 | 8,64 | 3,28% | 17.120,00 |
| 13.01.2026 | 8,43 | 8,46 | 8,36 | 8,36 | -1,09% | - |
| 12.01.2026 | 8,45 | 8,49 | 8,42 | 8,46 | -0,82% | 82.176,00 |
| 09.01.2026 | 8,15 | 8,53 | 8,14 | 8,53 | 1,45% | 20.165,00 |
| 08.01.2026 | 8,34 | 8,41 | 8,34 | 8,40 | -1,13% | - |
| 07.01.2026 | 8,52 | 8,53 | 8,49 | 8,50 | 3,16% | - |
| 06.01.2026 | 8,40 | 8,40 | 8,24 | 8,24 | 2,56% | - |
| 05.01.2026 | 7,87 | 8,04 | 7,85 | 8,03 | 0,65% | - |
| 02.01.2026 | 7,86 | 7,98 | 7,85 | 7,98 | 1,37% | - |
| 30.12.2025 | 7,85 | 7,88 | 7,85 | 7,87 | 3,61% | - |