19,323€
-0,96%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 18,04 | 18,40 | 17,92 | 18,21 | 3,54% | - |
| 27.05.2026 | 17,58 | 17,73 | 17,30 | 17,59 | -4,61% | - |
| 26.05.2026 | 18,19 | 18,54 | 18,01 | 18,44 | -1,34% | 8.500,00 |
| 25.05.2026 | 18,81 | 18,98 | 18,24 | 18,69 | 7,83% | - |
| 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% | - |