31,700€
-0,31%
Echtzeit-Aktienkurs SUMITOMO MET.MNG
Bid:
Ask:
Aktienkurse zur SUMITOMO MET.MNG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 31,80 | 31,80 | 31,50 | 31,70 | -0,31% | - |
30.04.2024 | 31,80 | 32,20 | 31,40 | 31,80 | 0,00% | - |
29.04.2024 | 31,60 | 32,10 | 31,50 | 31,80 | 0,63% | - |
26.04.2024 | 30,20 | 31,70 | 30,20 | 31,60 | 4,64% | - |
25.04.2024 | 30,80 | 30,80 | 29,80 | 30,20 | -1,95% | - |
24.04.2024 | 32,10 | 32,10 | 30,60 | 30,80 | -4,05% | - |
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% | - |