13,813€
0,82%
Echtzeit-Aktienkurs SUMCO CORP.
Bid:
Ask:
Aktienkurse zur SUMCO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,71 | 13,88 | 13,71 | 13,88 | 1,31% | 322,00 |
| 27.05.2024 | 13,71 | 13,71 | 13,70 | 13,70 | -0,69% | 1.734,00 |
| 24.05.2024 | 13,99 | 13,99 | 13,80 | 13,80 | -1,32% | 19,00 |
| 23.05.2024 | 14,28 | 14,28 | 13,98 | 13,98 | -1,79% | 27,00 |
| 22.05.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 0,85% | 352,00 |
| 21.05.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -5,59% | 200,00 |
| 15.05.2024 | 14,85 | 14,95 | 14,72 | 14,95 | 0,50% | 769,00 |
| 13.05.2024 | 15,07 | 15,07 | 14,88 | 14,88 | -4,40% | 322,00 |
| 10.05.2024 | 15,45 | 15,90 | 15,45 | 15,56 | 7,31% | 2.891,00 |
| 09.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,62% | 9,00 |
| 06.05.2024 | 14,59 | 14,59 | 14,59 | 14,59 | 0,31% | 1,00 |
| 03.05.2024 | 14,54 | 14,55 | 14,54 | 14,55 | -0,10% | 521,00 |
| 02.05.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 1,39% | 2,00 |
| 30.04.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 2,10% | 6,00 |
| 26.04.2024 | 14,01 | 14,07 | 14,01 | 14,07 | 0,54% | 3,00 |
| 23.04.2024 | 13,84 | 13,99 | 13,84 | 13,99 | -0,78% | 37,00 |
| 22.04.2024 | 13,80 | 14,10 | 13,55 | 14,10 | -6,87% | 11.126,00 |
| 18.04.2024 | 15,59 | 15,59 | 15,14 | 15,14 | 0,83% | 306,00 |
| 17.04.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -6,83% | 150,00 |
| 15.04.2024 | 15,98 | 16,37 | 15,98 | 16,12 | 0,84% | 27,00 |
| 12.04.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 2,44% | 10,00 |
| 05.04.2024 | 15,29 | 15,60 | 15,29 | 15,60 | -2,74% | 161,00 |
| 04.04.2024 | 15,73 | 16,04 | 15,73 | 16,04 | 7,98% | 751,00 |
| 02.04.2024 | 15,06 | 15,19 | 14,86 | 14,86 | 2,59% | 123,00 |
| 28.03.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -2,75% | 28,00 |
| 27.03.2024 | 14,74 | 14,89 | 14,74 | 14,89 | 0,68% | 548,00 |
| 26.03.2024 | 14,58 | 15,11 | 14,55 | 14,79 | -1,40% | 1.927,00 |
| 25.03.2024 | 14,63 | 15,00 | 14,63 | 15,00 | -2,53% | 123,00 |
| 22.03.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -1,22% | 20,00 |
| 21.03.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 5,56% | 320,00 |
| 18.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 1,30% | 120,00 |
| 15.03.2024 | 14,61 | 14,61 | 14,57 | 14,57 | -2,08% | 17,00 |
| 12.03.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -4,55% | 52,00 |
| 07.03.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 2,23% | 2,00 |
| 06.03.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -2,24% | 100,00 |
| 05.03.2024 | 15,49 | 15,60 | 15,31 | 15,60 | 6,12% | 1.042,00 |
| 01.03.2024 | 14,73 | 14,73 | 14,70 | 14,70 | 2,51% | 507,00 |
| 29.02.2024 | 14,26 | 14,46 | 13,90 | 14,34 | -0,35% | 3.241,00 |
| 28.02.2024 | 14,53 | 14,53 | 14,39 | 14,39 | 1,62% | 664,00 |
| 27.02.2024 | 14,44 | 14,44 | 14,16 | 14,16 | -3,93% | 152,00 |
| 26.02.2024 | 14,74 | 14,74 | 14,60 | 14,74 | 3,29% | 341,00 |
| 23.02.2024 | 14,26 | 14,28 | 14,26 | 14,27 | 1,42% | 112,00 |
| 22.02.2024 | 13,93 | 14,07 | 13,93 | 14,07 | 0,43% | 397,00 |
| 16.02.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -6,22% | 24,00 |
| 15.02.2024 | 14,83 | 14,98 | 14,83 | 14,94 | 10,67% | 215,00 |
| 14.02.2024 | 13,75 | 13,75 | 13,50 | 13,50 | -5,46% | 490,00 |
| 13.02.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -0,28% | 700,00 |
| 07.02.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 2,29% | 20,00 |
| 31.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 75,00 |
| 30.01.2024 | 14,08 | 14,30 | 14,08 | 14,30 | 0,07% | 570,00 |
| 26.01.2024 | 14,37 | 14,50 | 14,29 | 14,29 | -2,86% | 1.919,00 |
| 25.01.2024 | 14,90 | 15,10 | 14,71 | 14,71 | -1,93% | 1.088,00 |
| 23.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | 36,00 |
| 22.01.2024 | 15,48 | 15,70 | 15,19 | 15,70 | 3,56% | 1.956,00 |
| 19.01.2024 | 15,03 | 15,17 | 15,03 | 15,16 | 3,55% | 3.951,00 |
| 16.01.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 0,34% | 45,00 |
| 15.01.2024 | 14,40 | 14,60 | 14,39 | 14,59 | 2,10% | 295,00 |
| 12.01.2024 | 14,32 | 14,32 | 14,24 | 14,29 | 4,15% | 703,00 |
| 11.01.2024 | 13,69 | 13,90 | 13,69 | 13,72 | 4,10% | 3.203,00 |
| 10.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,15% | 44,00 |
| 08.01.2024 | 13,00 | 13,17 | 13,00 | 13,16 | -0,08% | 5.089,00 |
| 04.01.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 0,15% | 700,00 |
| 03.01.2024 | 13,16 | 13,16 | 12,99 | 13,15 | -2,52% | 804,00 |
| 02.01.2024 | 13,71 | 13,71 | 13,10 | 13,49 | 0,60% | 6.168,00 |
| 28.12.2023 | 13,64 | 13,64 | 13,41 | 13,41 | -1,47% | 216,00 |
| 27.12.2023 | 13,67 | 13,67 | 13,50 | 13,61 | -2,30% | 453,00 |
| 22.12.2023 | 13,93 | 13,93 | 13,93 | 13,93 | 0,94% | 300,00 |
| 21.12.2023 | 13,54 | 13,80 | 13,54 | 13,80 | 1,10% | 393,00 |
| 20.12.2023 | 13,88 | 13,88 | 13,65 | 13,65 | -2,85% | 216,00 |
| 19.12.2023 | 14,05 | 14,05 | 14,05 | 14,05 | 1,01% | 240,00 |
| 18.12.2023 | 13,91 | 13,91 | 13,91 | 13,91 | -2,25% | 103,00 |
| 15.12.2023 | 14,05 | 14,24 | 13,93 | 14,23 | 1,64% | 419,00 |
| 14.12.2023 | 13,78 | 14,00 | 13,78 | 14,00 | 5,90% | 122,00 |
| 11.12.2023 | 13,22 | 13,22 | 13,22 | 13,22 | -1,34% | 120,00 |
| 08.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 2,76% | 1,00 |
| 06.12.2023 | 13,25 | 13,25 | 13,04 | 13,04 | -2,18% | 322,00 |
| 01.12.2023 | 13,62 | 13,64 | 13,33 | 13,33 | -4,44% | 758,00 |
| 30.11.2023 | 13,95 | 13,95 | 13,95 | 13,95 | 5,68% | 37,00 |
| 29.11.2023 | 13,18 | 13,20 | 13,18 | 13,20 | -0,23% | 100,00 |
| 27.11.2023 | 13,23 | 13,23 | 13,23 | 13,23 | 1,22% | 200,00 |
| 24.11.2023 | 13,07 | 13,07 | 13,07 | 13,07 | -1,58% | 15,00 |
| 20.11.2023 | 12,99 | 13,28 | 12,99 | 13,28 | 1,14% | 203,00 |
| 16.11.2023 | 13,13 | 13,13 | 13,13 | 13,13 | -1,28% | 40,00 |
| 15.11.2023 | 13,27 | 13,30 | 13,04 | 13,30 | 2,31% | 83,00 |
| 13.11.2023 | 12,95 | 13,00 | 12,95 | 13,00 | 3,59% | 1.499,00 |
| 10.11.2023 | 12,55 | 12,55 | 12,55 | 12,55 | -2,26% | 60,00 |
| 09.11.2023 | 12,54 | 12,84 | 12,54 | 12,84 | 8,81% | 262,00 |
| 08.11.2023 | 12,21 | 12,21 | 11,79 | 11,80 | -8,74% | 2.030,00 |
| 06.11.2023 | 12,93 | 12,93 | 12,93 | 12,93 | 1,41% | 35,00 |
| 02.11.2023 | 12,61 | 12,75 | 12,61 | 12,75 | 1,92% | 231,00 |
| 01.11.2023 | 12,51 | 12,51 | 12,51 | 12,51 | 4,77% | 3,00 |
| 26.10.2023 | 11,85 | 11,96 | 11,71 | 11,94 | -1,49% | 1.292,00 |
| 24.10.2023 | 12,12 | 12,12 | 12,12 | 12,12 | -2,26% | 23,00 |
| 17.10.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -1,98% | 790,00 |
| 16.10.2023 | 12,65 | 12,65 | 12,65 | 12,65 | 1,04% | 2,00 |
| 13.10.2023 | 12,52 | 12,52 | 12,52 | 12,52 | -3,10% | 340,00 |
| 12.10.2023 | 12,78 | 12,92 | 12,77 | 12,92 | 4,28% | 483,00 |
| 10.10.2023 | 12,39 | 12,39 | 12,39 | 12,39 | 0,65% | 125,00 |
| 09.10.2023 | 12,31 | 12,31 | 12,31 | 12,31 | 1,65% | 10,00 |
| 05.10.2023 | 12,11 | 12,11 | 12,11 | 12,11 | 0,00% | 1,00 |