30,900€
-3,74%
Echtzeit-Aktienkurs Sumitomo Metal Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Metal Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 32,10 | 32,10 | 30,80 | 30,90 | -3,74% | - |
| 23.04.2024 | 31,80 | 32,20 | 31,60 | 32,10 | 0,94% | - |
| 22.04.2024 | 31,70 | 31,90 | 31,50 | 31,80 | 3,92% | 50,00 |
| 19.04.2024 | 30,60 | 31,20 | 30,60 | 30,60 | 0,00% | - |
| 18.04.2024 | 30,70 | 31,00 | 30,40 | 30,60 | -0,33% | - |
| 17.04.2024 | 30,90 | 31,10 | 30,60 | 30,70 | -2,54% | - |
| 16.04.2024 | 31,90 | 31,90 | 31,40 | 31,50 | -4,55% | - |
| 15.04.2024 | 32,10 | 33,40 | 32,10 | 33,00 | 2,80% | - |
| 12.04.2024 | 33,10 | 33,10 | 32,00 | 32,10 | -3,02% | - |
| 11.04.2024 | 32,20 | 33,20 | 32,20 | 33,10 | 2,80% | - |
| 10.04.2024 | 31,90 | 32,50 | 31,90 | 32,20 | 0,94% | - |
| 09.04.2024 | 30,90 | 32,10 | 30,90 | 31,90 | 3,24% | 40,00 |
| 08.04.2024 | 31,00 | 31,00 | 30,70 | 30,90 | -0,32% | 227,00 |
| 05.04.2024 | 30,70 | 31,10 | 30,60 | 31,00 | 0,98% | 2,00 |
| 04.04.2024 | 29,80 | 31,10 | 29,80 | 30,70 | 3,02% | 229,00 |
| 03.04.2024 | 29,60 | 29,80 | 29,50 | 29,80 | 2,76% | - |
| 02.04.2024 | 27,90 | 29,40 | 27,90 | 29,00 | 3,94% | 70,00 |
| 28.03.2024 | 27,00 | 27,90 | 27,00 | 27,90 | 3,33% | - |
| 27.03.2024 | 27,00 | 27,10 | 26,90 | 27,00 | 0,00% | 70,00 |
| 26.03.2024 | 27,20 | 27,20 | 26,90 | 27,00 | -0,74% | - |
| 25.03.2024 | 28,00 | 28,10 | 27,20 | 27,20 | -2,86% | - |
| 22.03.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | - |
| 21.03.2024 | 27,20 | 28,20 | 27,20 | 28,20 | 3,68% | - |
| 20.03.2024 | 27,20 | 27,40 | 27,00 | 27,20 | 0,00% | 150,00 |
| 19.03.2024 | 27,10 | 27,30 | 27,00 | 27,20 | 0,37% | 20,00 |
| 18.03.2024 | 27,20 | 27,60 | 27,10 | 27,10 | -0,37% | - |
| 15.03.2024 | 26,70 | 27,30 | 26,70 | 27,20 | 1,87% | - |
| 14.03.2024 | 25,10 | 26,80 | 25,10 | 26,70 | 6,37% | 20,00 |
| 13.03.2024 | 24,70 | 25,20 | 24,70 | 25,10 | 1,62% | - |
| 12.03.2024 | 24,50 | 24,90 | 24,50 | 24,70 | 0,82% | 5,00 |
| 11.03.2024 | 24,80 | 25,00 | 24,40 | 24,50 | -1,21% | - |
| 08.03.2024 | 24,80 | 25,10 | 24,70 | 24,80 | 0,00% | - |
| 07.03.2024 | 24,40 | 24,90 | 24,40 | 24,80 | 1,64% | - |
| 06.03.2024 | 24,30 | 24,60 | 24,30 | 24,40 | 0,41% | - |
| 05.03.2024 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 04.03.2024 | 24,30 | 24,50 | 24,20 | 24,30 | -0,82% | - |
| 01.03.2024 | 24,20 | 24,60 | 24,20 | 24,50 | 1,24% | - |
| 29.02.2024 | 24,40 | 24,40 | 23,90 | 24,20 | -0,82% | - |
| 28.02.2024 | 24,70 | 24,70 | 24,40 | 24,40 | -1,21% | - |
| 27.02.2024 | 24,80 | 24,80 | 24,60 | 24,70 | -0,40% | - |
| 26.02.2024 | 24,70 | 24,90 | 24,70 | 24,80 | -2,75% | - |
| 23.02.2024 | 25,40 | 25,50 | 25,30 | 25,50 | 0,39% | - |
| 22.02.2024 | 25,10 | 25,40 | 25,10 | 25,40 | 0,00% | - |
| 21.02.2024 | 25,30 | 25,40 | 25,20 | 25,40 | -0,78% | - |
| 20.02.2024 | 25,40 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 19.02.2024 | 25,00 | 25,50 | 25,00 | 25,40 | 1,60% | - |
| 16.02.2024 | 25,30 | 25,30 | 24,90 | 25,00 | -1,19% | - |
| 15.02.2024 | 25,20 | 25,50 | 24,60 | 25,30 | 0,40% | - |
| 14.02.2024 | 25,20 | 25,20 | 24,90 | 25,20 | 0,00% | - |
| 13.02.2024 | 25,10 | 25,60 | 25,00 | 25,20 | 0,40% | - |
| 12.02.2024 | 25,10 | 25,30 | 25,10 | 25,10 | 0,00% | - |
| 09.02.2024 | 25,40 | 25,40 | 24,90 | 25,10 | -1,18% | - |
| 08.02.2024 | 25,20 | 25,50 | 24,80 | 25,40 | 0,79% | 25,00 |
| 07.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 06.02.2024 | 25,60 | 25,60 | 24,90 | 25,00 | -2,34% | - |
| 05.02.2024 | 25,50 | 25,70 | 25,50 | 25,60 | 0,39% | - |
| 02.02.2024 | 25,50 | 26,20 | 25,40 | 25,50 | 0,00% | - |
| 01.02.2024 | 25,50 | 25,70 | 25,40 | 25,50 | 0,00% | - |
| 31.01.2024 | 25,50 | 25,80 | 25,40 | 25,50 | 0,00% | - |
| 30.01.2024 | 25,80 | 25,80 | 25,50 | 25,50 | -1,16% | - |
| 29.01.2024 | 25,60 | 26,00 | 25,60 | 25,80 | 0,78% | 190,00 |
| 26.01.2024 | 25,70 | 25,80 | 25,50 | 25,60 | -0,39% | - |
| 25.01.2024 | 25,70 | 25,90 | 25,60 | 25,70 | 0,78% | - |
| 24.01.2024 | 25,40 | 25,60 | 25,40 | 25,50 | 1,19% | - |
| 23.01.2024 | 25,30 | 25,30 | 25,00 | 25,20 | -0,40% | - |
| 22.01.2024 | 25,40 | 25,40 | 25,20 | 25,30 | -0,39% | 63,00 |
| 19.01.2024 | 25,60 | 25,60 | 25,10 | 25,40 | -0,78% | - |
| 18.01.2024 | 25,40 | 25,80 | 25,10 | 25,60 | 0,79% | - |
| 17.01.2024 | 25,50 | 25,60 | 25,30 | 25,40 | -3,05% | - |
| 16.01.2024 | 26,10 | 26,50 | 26,00 | 26,20 | -2,24% | - |
| 15.01.2024 | 26,70 | 27,00 | 26,70 | 26,80 | 0,37% | - |
| 12.01.2024 | 26,70 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 11.01.2024 | 26,80 | 26,80 | 26,50 | 26,70 | -0,37% | - |
| 10.01.2024 | 26,80 | 27,00 | 26,40 | 26,80 | 0,00% | - |
| 09.01.2024 | 27,10 | 27,10 | 26,60 | 26,80 | -1,11% | - |
| 08.01.2024 | 27,00 | 27,10 | 26,90 | 27,10 | 0,37% | - |
| 05.01.2024 | 27,00 | 27,20 | 26,80 | 27,00 | 0,00% | - |
| 04.01.2024 | 27,10 | 27,30 | 26,90 | 27,00 | -0,37% | - |
| 03.01.2024 | 27,30 | 27,30 | 27,00 | 27,10 | -0,73% | - |
| 02.01.2024 | 27,00 | 27,50 | 27,00 | 27,30 | 1,11% | - |
| 29.12.2023 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | - |
| 28.12.2023 | 26,70 | 27,60 | 26,70 | 27,40 | 2,62% | 62,00 |
| 27.12.2023 | 27,20 | 27,20 | 26,60 | 26,70 | -1,84% | - |
| 22.12.2023 | 27,20 | 27,20 | 26,90 | 27,20 | 0,00% | - |
| 21.12.2023 | 27,10 | 27,20 | 27,00 | 27,20 | 1,87% | - |
| 20.12.2023 | 27,00 | 27,30 | 26,70 | 26,70 | -1,11% | - |
| 19.12.2023 | 27,20 | 27,30 | 27,00 | 27,00 | -0,74% | - |
| 18.12.2023 | 27,20 | 27,40 | 27,00 | 27,20 | 0,00% | - |
| 15.12.2023 | 27,10 | 27,40 | 27,10 | 27,20 | 5,02% | 4,00 |
| 14.12.2023 | 26,10 | 26,20 | 25,80 | 25,90 | -1,15% | - |
| 13.12.2023 | 26,20 | 26,20 | 25,60 | 26,20 | 0,00% | - |
| 12.12.2023 | 26,20 | 26,20 | 26,10 | 26,20 | 0,00% | - |
| 11.12.2023 | 26,10 | 26,30 | 26,00 | 26,20 | -0,76% | - |
| 08.12.2023 | 26,30 | 26,40 | 26,10 | 26,40 | 0,38% | - |
| 07.12.2023 | 26,40 | 26,40 | 26,00 | 26,30 | -0,38% | - |
| 06.12.2023 | 26,90 | 26,90 | 26,40 | 26,40 | -1,86% | - |
| 05.12.2023 | 26,80 | 27,10 | 25,80 | 26,90 | 0,37% | - |
| 04.12.2023 | 26,50 | 27,00 | 26,50 | 26,80 | 1,13% | - |
| 01.12.2023 | 26,40 | 26,60 | 26,00 | 26,50 | 0,38% | - |
| 30.11.2023 | 26,50 | 26,70 | 26,40 | 26,40 | -0,38% | - |