23,645€
2,85%
Echtzeit-Aktienkurs Sumitomo Corp.
Bid:
Ask:
Aktienkurse zur Sumitomo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,66 | 23,67 | 23,65 | 23,65 | 2,58% | - |
| 23.04.2024 | 23,18 | 23,20 | 22,91 | 23,06 | -0,04% | 700,00 |
| 22.04.2024 | 23,07 | 23,12 | 22,91 | 23,07 | 1,61% | - |
| 19.04.2024 | 22,77 | 22,82 | 22,39 | 22,70 | -0,39% | - |
| 18.04.2024 | 22,89 | 22,92 | 22,71 | 22,79 | 1,49% | 419,00 |
| 17.04.2024 | 22,78 | 22,78 | 22,46 | 22,46 | -2,69% | - |
| 16.04.2024 | 23,14 | 23,14 | 22,93 | 23,08 | -3,05% | 200,00 |
| 15.04.2024 | 23,80 | 23,94 | 23,68 | 23,80 | 0,83% | - |
| 12.04.2024 | 23,29 | 23,76 | 23,28 | 23,61 | 1,66% | 90,00 |
| 11.04.2024 | 23,22 | 23,26 | 23,10 | 23,22 | 0,02% | - |
| 10.04.2024 | 23,14 | 23,36 | 23,06 | 23,22 | 0,24% | - |
| 09.04.2024 | 23,24 | 23,29 | 23,08 | 23,16 | 2,34% | - |
| 08.04.2024 | 22,59 | 22,69 | 22,59 | 22,63 | 1,14% | - |
| 05.04.2024 | 22,39 | 22,52 | 22,32 | 22,38 | -0,18% | - |
| 04.04.2024 | 22,39 | 22,49 | 22,38 | 22,42 | 1,40% | - |
| 03.04.2024 | 22,24 | 22,24 | 22,11 | 22,11 | 0,61% | - |
| 02.04.2024 | 22,10 | 22,11 | 21,90 | 21,97 | -0,59% | - |
| 28.03.2024 | 22,28 | 23,08 | 22,10 | 22,10 | -1,78% | 280,00 |
| 27.03.2024 | 22,68 | 22,70 | 22,50 | 22,50 | -0,77% | - |
| 26.03.2024 | 22,58 | 22,83 | 22,55 | 22,68 | 0,11% | 1.000,00 |
| 25.03.2024 | 22,70 | 22,75 | 22,58 | 22,65 | -1,09% | 760,00 |
| 22.03.2024 | 22,88 | 22,93 | 22,70 | 22,90 | 1,10% | - |
| 21.03.2024 | 22,50 | 22,75 | 22,50 | 22,65 | 3,90% | 630,00 |
| 20.03.2024 | 21,88 | 21,93 | 21,75 | 21,80 | -0,68% | 29,00 |
| 19.03.2024 | 21,90 | 22,05 | 21,90 | 21,95 | 0,00% | - |
| 18.03.2024 | 21,65 | 21,95 | 21,65 | 21,95 | 0,69% | 200,00 |
| 15.03.2024 | 21,83 | 22,00 | 21,73 | 21,80 | 2,11% | 200,00 |
| 14.03.2024 | 21,30 | 21,38 | 21,15 | 21,35 | 1,67% | - |
| 13.03.2024 | 21,00 | 21,03 | 20,88 | 21,00 | -0,94% | 625,00 |
| 12.03.2024 | 21,18 | 21,25 | 21,10 | 21,20 | -1,28% | - |
| 11.03.2024 | 21,70 | 21,75 | 21,28 | 21,48 | -4,13% | - |
| 08.03.2024 | 22,23 | 22,43 | 22,18 | 22,40 | 1,01% | - |
| 07.03.2024 | 22,25 | 22,38 | 22,10 | 22,18 | 0,11% | 50,00 |
| 06.03.2024 | 22,03 | 22,20 | 22,00 | 22,15 | 0,68% | - |
| 05.03.2024 | 21,90 | 22,18 | 21,90 | 22,00 | 1,03% | - |
| 04.03.2024 | 21,85 | 21,90 | 21,65 | 21,78 | -0,68% | - |
| 01.03.2024 | 21,95 | 21,98 | 21,90 | 21,93 | 0,80% | - |
| 29.02.2024 | 21,75 | 22,00 | 21,65 | 21,75 | 0,81% | - |
| 28.02.2024 | 21,55 | 21,80 | 21,55 | 21,58 | -1,26% | - |
| 27.02.2024 | 21,80 | 21,98 | 21,80 | 21,85 | -1,69% | 40,00 |
| 26.02.2024 | 22,30 | 22,30 | 22,08 | 22,23 | -0,78% | - |
| 23.02.2024 | 22,20 | 39,60 | 22,18 | 22,40 | 0,79% | - |
| 22.02.2024 | 22,00 | 22,30 | 22,00 | 22,23 | 1,02% | 30,00 |
| 21.02.2024 | 21,80 | 22,10 | 21,80 | 22,00 | 0,11% | - |
| 20.02.2024 | 22,15 | 22,15 | 21,95 | 21,98 | -1,57% | 340,00 |
| 19.02.2024 | 22,30 | 22,40 | 22,25 | 22,33 | 2,88% | - |
| 16.02.2024 | 21,70 | 21,90 | 21,68 | 21,70 | 0,93% | - |
| 15.02.2024 | 21,30 | 21,55 | 21,30 | 21,50 | 0,70% | - |
| 14.02.2024 | 21,15 | 21,45 | 21,15 | 21,35 | 0,35% | 170,00 |
| 13.02.2024 | 21,38 | 21,45 | 21,23 | 21,28 | 2,65% | 2.000,00 |
| 12.02.2024 | 20,75 | 20,95 | 20,70 | 20,73 | 1,22% | 500,00 |
| 09.02.2024 | 20,65 | 20,75 | 20,48 | 20,48 | -2,50% | - |
| 08.02.2024 | 20,98 | 21,05 | 20,88 | 21,00 | -0,71% | 200,00 |
| 07.02.2024 | 21,18 | 21,20 | 21,03 | 21,15 | 0,71% | - |
| 06.02.2024 | 20,80 | 21,03 | 20,78 | 21,00 | 2,44% | - |
| 05.02.2024 | 20,83 | 20,90 | 20,45 | 20,50 | -2,84% | - |
| 02.02.2024 | 20,90 | 21,28 | 20,90 | 21,10 | -1,52% | - |
| 01.02.2024 | 21,38 | 21,65 | 21,35 | 21,43 | -0,12% | - |
| 31.01.2024 | 21,20 | 21,58 | 21,20 | 21,45 | 2,26% | - |
| 30.01.2024 | 20,85 | 21,10 | 20,85 | 20,98 | -0,47% | - |
| 29.01.2024 | 21,20 | 21,30 | 21,03 | 21,08 | 2,18% | 1.000,00 |
| 26.01.2024 | 20,65 | 20,73 | 20,58 | 20,63 | -1,79% | - |
| 25.01.2024 | 20,78 | 21,03 | 20,75 | 21,00 | 1,08% | - |
| 24.01.2024 | 20,68 | 20,88 | 20,65 | 20,78 | -0,48% | 50,00 |
| 23.01.2024 | 21,03 | 21,03 | 20,80 | 20,88 | -1,07% | - |
| 22.01.2024 | 21,05 | 21,15 | 20,90 | 21,10 | 1,44% | 500,00 |
| 19.01.2024 | 20,70 | 20,88 | 20,70 | 20,80 | 0,48% | - |
| 18.01.2024 | 20,68 | 20,75 | 20,68 | 20,70 | -0,12% | - |
| 17.01.2024 | 20,85 | 20,88 | 20,63 | 20,73 | -0,84% | 26,00 |
| 16.01.2024 | 20,85 | 20,98 | 20,83 | 20,90 | -0,71% | 100,00 |
| 15.01.2024 | 21,05 | 21,10 | 20,98 | 21,05 | 1,20% | 50,00 |
| 12.01.2024 | 20,63 | 20,80 | 20,55 | 20,80 | 2,09% | 655,00 |
| 11.01.2024 | 20,33 | 20,55 | 20,28 | 20,38 | 1,02% | - |
| 10.01.2024 | 19,82 | 20,33 | 19,82 | 20,17 | 1,51% | - |
| 09.01.2024 | 19,87 | 19,99 | 19,79 | 19,87 | -1,02% | - |
| 08.01.2024 | 19,94 | 20,11 | 19,77 | 20,08 | 0,27% | - |
| 05.01.2024 | 19,80 | 20,04 | 19,74 | 20,02 | 2,14% | - |
| 04.01.2024 | 20,06 | 20,11 | 19,57 | 19,60 | 0,51% | - |
| 03.01.2024 | 19,75 | 19,75 | 19,45 | 19,50 | -1,42% | - |
| 02.01.2024 | 19,68 | 19,79 | 19,55 | 19,78 | 0,66% | 150,00 |
| 29.12.2023 | 19,66 | 19,73 | 19,45 | 19,65 | -0,10% | 61,00 |
| 28.12.2023 | 19,66 | 19,84 | 19,58 | 19,67 | 0,82% | - |
| 27.12.2023 | 19,46 | 19,75 | 19,40 | 19,51 | -0,51% | 54,00 |
| 22.12.2023 | 19,49 | 19,61 | 19,35 | 19,61 | 0,82% | 500,00 |
| 21.12.2023 | 19,43 | 19,60 | 19,33 | 19,45 | -0,15% | - |
| 20.12.2023 | 19,40 | 19,52 | 19,31 | 19,48 | -1,42% | - |
| 19.12.2023 | 19,28 | 19,76 | 19,15 | 19,76 | 2,70% | - |
| 18.12.2023 | 19,35 | 19,47 | 19,14 | 19,24 | 0,42% | 135,00 |
| 15.12.2023 | 19,29 | 19,59 | 19,16 | 19,16 | -0,62% | - |
| 14.12.2023 | 19,43 | 19,47 | 19,24 | 19,28 | -3,09% | - |
| 13.12.2023 | 19,62 | 19,91 | 19,57 | 19,90 | 1,25% | 560,00 |
| 12.12.2023 | 19,69 | 19,80 | 19,63 | 19,65 | -0,88% | - |
| 11.12.2023 | 19,90 | 19,96 | 19,79 | 19,83 | 0,28% | 3,00 |
| 08.12.2023 | 19,64 | 19,81 | 19,58 | 19,77 | 0,66% | - |
| 07.12.2023 | 19,77 | 20,03 | 19,64 | 19,64 | -1,16% | - |
| 06.12.2023 | 19,93 | 20,06 | 19,86 | 19,87 | 1,22% | - |
| 05.12.2023 | 19,51 | 19,69 | 19,44 | 19,63 | -0,10% | - |
| 04.12.2023 | 19,66 | 19,70 | 19,58 | 19,65 | -0,76% | 250,00 |
| 01.12.2023 | 19,58 | 19,96 | 19,58 | 19,80 | 3,23% | - |
| 30.11.2023 | 19,20 | 19,33 | 19,17 | 19,18 | -1,34% | 20,00 |