14,300€
-0,69%
Echtzeit-Aktienkurs Sumitomo Electric Industries Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Electric Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,30 | 14,35 | 14,25 | 14,30 | -0,69% | - |
| 24.04.2024 | 14,55 | 14,55 | 14,40 | 14,40 | 0,00% | - |
| 23.04.2024 | 14,45 | 14,55 | 14,40 | 14,40 | -1,71% | - |
| 22.04.2024 | 14,40 | 14,70 | 14,40 | 14,65 | 1,38% | - |
| 19.04.2024 | 14,55 | 14,60 | 14,35 | 14,45 | -2,36% | - |
| 18.04.2024 | 14,75 | 14,80 | 14,75 | 14,80 | 2,78% | - |
| 17.04.2024 | 14,50 | 14,55 | 14,35 | 14,40 | -2,04% | - |
| 16.04.2024 | 14,60 | 14,75 | 14,60 | 14,70 | -2,33% | - |
| 15.04.2024 | 15,05 | 15,10 | 14,90 | 15,05 | -0,33% | - |
| 12.04.2024 | 15,00 | 15,10 | 14,95 | 15,10 | 3,42% | - |
| 11.04.2024 | 14,80 | 14,90 | 14,60 | 14,60 | -0,68% | - |
| 10.04.2024 | 14,70 | 14,75 | 14,45 | 14,70 | 1,03% | - |
| 09.04.2024 | 14,60 | 14,60 | 14,45 | 14,55 | 3,19% | - |
| 08.04.2024 | 14,20 | 14,20 | 14,10 | 14,10 | 0,71% | - |
| 05.04.2024 | 14,05 | 14,10 | 13,95 | 14,00 | -0,71% | - |
| 04.04.2024 | 13,90 | 14,15 | 13,90 | 14,10 | 1,08% | - |
| 03.04.2024 | 14,05 | 14,10 | 13,95 | 13,95 | 0,72% | - |
| 02.04.2024 | 13,80 | 13,95 | 13,75 | 13,85 | -3,48% | - |
| 28.03.2024 | 14,10 | 14,35 | 14,10 | 14,35 | -1,71% | - |
| 27.03.2024 | 14,60 | 14,70 | 14,60 | 14,60 | 0,00% | - |
| 26.03.2024 | 14,60 | 14,70 | 14,60 | 14,60 | 1,04% | - |
| 25.03.2024 | 14,45 | 14,50 | 14,40 | 14,45 | 0,00% | - |
| 22.03.2024 | 14,45 | 14,50 | 14,45 | 14,45 | 0,35% | - |
| 21.03.2024 | 14,25 | 14,45 | 14,25 | 14,40 | -1,03% | - |
| 20.03.2024 | 14,20 | 14,55 | 14,20 | 14,55 | 2,11% | - |
| 19.03.2024 | 14,10 | 14,30 | 14,10 | 14,25 | 0,00% | - |
| 18.03.2024 | 13,90 | 14,25 | 13,90 | 14,25 | 1,42% | - |
| 15.03.2024 | 14,00 | 14,10 | 13,95 | 14,05 | 2,18% | - |
| 14.03.2024 | 13,85 | 13,90 | 13,75 | 13,75 | 0,00% | - |
| 13.03.2024 | 13,85 | 13,85 | 13,75 | 13,75 | -0,72% | - |
| 12.03.2024 | 13,60 | 13,85 | 13,60 | 13,85 | 1,09% | - |
| 11.03.2024 | 13,65 | 13,75 | 13,55 | 13,70 | -2,49% | 460,00 |
| 08.03.2024 | 13,95 | 14,05 | 13,90 | 14,05 | -2,77% | 150,00 |
| 07.03.2024 | 13,80 | 14,45 | 13,80 | 14,45 | 3,96% | 150,00 |
| 06.03.2024 | 13,90 | 14,00 | 13,85 | 13,90 | 2,21% | - |
| 05.03.2024 | 13,50 | 13,70 | 13,50 | 13,60 | 1,12% | - |
| 04.03.2024 | 13,30 | 13,45 | 13,30 | 13,45 | -1,47% | - |
| 01.03.2024 | 13,70 | 13,75 | 13,55 | 13,65 | -0,73% | - |
| 29.02.2024 | 13,70 | 13,75 | 13,65 | 13,75 | 0,36% | - |
| 28.02.2024 | 13,60 | 13,75 | 13,60 | 13,70 | 0,37% | 125,00 |
| 27.02.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 26.02.2024 | 13,40 | 13,60 | 13,40 | 13,55 | 0,74% | - |
| 23.02.2024 | 13,55 | 13,55 | 13,45 | 13,45 | -0,74% | - |
| 22.02.2024 | 13,50 | 13,55 | 13,45 | 13,55 | 1,50% | - |
| 21.02.2024 | 13,35 | 13,35 | 13,25 | 13,35 | 0,75% | - |
| 20.02.2024 | 13,25 | 13,35 | 13,15 | 13,25 | -0,75% | - |
| 19.02.2024 | 13,35 | 13,35 | 13,25 | 13,35 | 1,52% | - |
| 16.02.2024 | 13,25 | 13,25 | 13,15 | 13,15 | 1,15% | - |
| 15.02.2024 | 12,90 | 13,15 | 12,90 | 13,00 | 0,39% | 350,00 |
| 14.02.2024 | 12,70 | 12,95 | 12,70 | 12,95 | -2,26% | - |
| 13.02.2024 | 13,10 | 13,25 | 13,10 | 13,25 | 1,92% | - |
| 12.02.2024 | 12,90 | 13,00 | 12,85 | 13,00 | 0,39% | - |
| 09.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 08.02.2024 | 12,95 | 13,05 | 12,85 | 12,95 | -0,77% | - |
| 07.02.2024 | 12,95 | 13,05 | 12,95 | 13,05 | 0,77% | - |
| 06.02.2024 | 12,90 | 12,95 | 12,85 | 12,95 | -0,38% | 700,00 |
| 05.02.2024 | 12,55 | 13,30 | 12,55 | 13,00 | 5,26% | - |
| 02.02.2024 | 12,30 | 12,35 | 12,25 | 12,35 | 0,41% | - |
| 01.02.2024 | 12,25 | 12,35 | 12,25 | 12,30 | -0,40% | - |
| 31.01.2024 | 12,35 | 12,45 | 12,35 | 12,35 | 3,35% | - |
| 30.01.2024 | 11,90 | 12,15 | 11,90 | 11,95 | -2,85% | - |
| 29.01.2024 | 12,20 | 12,35 | 12,20 | 12,30 | 2,93% | - |
| 26.01.2024 | 11,95 | 11,95 | 11,90 | 11,95 | -0,42% | - |
| 25.01.2024 | 12,00 | 12,05 | 11,95 | 12,00 | -0,41% | - |
| 24.01.2024 | 11,95 | 12,05 | 11,95 | 12,05 | 0,00% | - |
| 23.01.2024 | 11,90 | 12,15 | 11,90 | 12,05 | -0,82% | - |
| 22.01.2024 | 12,10 | 12,15 | 12,00 | 12,15 | 1,67% | - |
| 19.01.2024 | 11,70 | 11,95 | 11,70 | 11,95 | 0,84% | - |
| 18.01.2024 | 11,70 | 11,95 | 11,70 | 11,85 | 0,00% | - |
| 17.01.2024 | 11,90 | 11,90 | 11,80 | 11,85 | -0,42% | - |
| 16.01.2024 | 11,70 | 11,95 | 11,70 | 11,90 | -0,83% | - |
| 15.01.2024 | 12,10 | 12,10 | 11,95 | 12,00 | 0,42% | - |
| 12.01.2024 | 11,90 | 12,10 | 11,90 | 11,95 | 0,42% | - |
| 11.01.2024 | 12,00 | 12,05 | 11,85 | 11,90 | 0,42% | - |
| 10.01.2024 | 11,85 | 11,90 | 11,75 | 11,85 | 0,85% | - |
| 09.01.2024 | 11,70 | 11,75 | 11,65 | 11,75 | 0,43% | - |
| 08.01.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 05.01.2024 | 11,60 | 11,70 | 11,55 | 11,70 | -1,68% | - |
| 04.01.2024 | 11,75 | 11,90 | 11,55 | 11,90 | 4,85% | - |
| 03.01.2024 | 11,30 | 11,50 | 11,30 | 11,35 | -1,30% | - |
| 02.01.2024 | 11,50 | 11,55 | 11,50 | 11,50 | 0,88% | 43,00 |
| 29.12.2023 | 11,50 | 11,50 | 11,40 | 11,40 | -0,44% | - |
| 28.12.2023 | 11,45 | 11,45 | 11,40 | 11,45 | 1,33% | - |
| 27.12.2023 | 11,10 | 11,35 | 11,10 | 11,30 | 0,44% | - |
| 22.12.2023 | 11,35 | 11,40 | 11,25 | 11,25 | -1,32% | - |
| 21.12.2023 | 11,20 | 11,40 | 11,20 | 11,40 | -0,44% | - |
| 20.12.2023 | 11,45 | 11,50 | 11,35 | 11,45 | 1,78% | - |
| 19.12.2023 | 11,35 | 11,35 | 11,05 | 11,25 | 0,45% | 1.046,00 |
| 18.12.2023 | 11,20 | 11,45 | 11,20 | 11,20 | -2,18% | - |
| 15.12.2023 | 11,35 | 11,55 | 11,30 | 11,45 | 2,69% | - |
| 14.12.2023 | 11,25 | 11,25 | 11,10 | 11,15 | -4,29% | - |
| 13.12.2023 | 11,50 | 11,65 | 11,45 | 11,65 | 0,43% | - |
| 12.12.2023 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 11.12.2023 | 11,55 | 11,55 | 11,50 | 11,50 | 0,88% | - |
| 08.12.2023 | 11,25 | 11,50 | 11,25 | 11,40 | 0,88% | - |
| 07.12.2023 | 11,50 | 11,65 | 11,30 | 11,30 | -2,16% | - |
| 06.12.2023 | 11,65 | 11,65 | 11,55 | 11,55 | 0,87% | - |
| 05.12.2023 | 11,30 | 11,45 | 11,30 | 11,45 | 0,44% | - |
| 04.12.2023 | 11,45 | 11,50 | 11,35 | 11,40 | -1,72% | - |
| 01.12.2023 | 11,30 | 11,60 | 11,30 | 11,60 | 2,20% | - |