Weshalb die Sumitomo Metal Mining-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
18.07.2025 |
19,30 19,30 |
19,30 19,30 |
19,30 | 19,30 |
0 0,52% |
0,52% |
17.07.2025 |
19,20 19,20 |
19,20 19,20 |
19,20 | 19,20 |
0 -0,52% |
-0,52% |
16.07.2025 |
19,30 19,30 |
19,30 19,30 |
19,30 | 19,30 |
0 -0,52% |
-0,52% |
15.07.2025 |
19,40 19,40 |
19,40 19,40 |
19,40 | 19,40 |
0 -2,02% |
-2,02% |
14.07.2025 |
19,80 19,80 |
19,80 19,80 |
19,80 | 19,80 |
0 -1,98% |
-1,98% |
11.07.2025 |
20,20 20,20 |
20,20 20,20 |
20,20 | 20,20 |
0 3,06% |
3,06% |
10.07.2025 |
19,60 19,60 |
19,60 19,60 |
19,60 | 19,60 |
0 -2,00% |
-2,00% |
09.07.2025 |
20,00 20,00 |
20,00 20,00 |
20,00 | 20,00 |
0 -1,96% |
-1,96% |
08.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 2,00% |
2,00% |
07.07.2025 |
20,00 20,00 |
20,00 20,00 |
20,00 | 20,00 |
0 -2,91% |
-2,91% |
04.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 -2,83% |
-2,83% |
03.07.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 2,91% |
2,91% |
02.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 3,00% |
3,00% |
01.07.2025 |
20,00 20,00 |
20,00 20,00 |
20,00 | 20,00 |
0 -1,96% |
-1,96% |
30.06.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 -0,97% |
-0,97% |
27.06.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 6,19% |
6,19% |
26.06.2025 |
19,40 19,40 |
19,40 19,40 |
19,40 | 19,40 |
0 1,04% |
1,04% |
25.06.2025 |
19,20 19,20 |
19,20 19,20 |
19,20 | 19,20 |
0 -0,52% |
-0,52% |
24.06.2025 |
19,30 19,30 |
19,30 19,30 |
19,30 | 19,30 |
0 0,52% |
0,52% |
23.06.2025 |
19,20 19,20 |
19,20 19,20 |
19,20 | 19,20 |
0 -2,04% |
-2,04% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
21,60 21,80 |
22,80 21,40 |
21,40 | 21,80 | 0,93% |
Februar |
21,80 20,40 |
22,60 20,40 |
20,40 | 20,40 | -6,42% |
März |
20,40 19,70 |
22,20 18,80 |
18,80 | 19,70 | -3,43% |
April |
19,70 19,20 |
19,40 14,40 |
14,40 | 19,20 | -2,54% |
Mai |
19,20 19,70 |
21,20 18,40 |
18,40 | 19,70 | 2,60% |
Juni |
19,70 20,40 |
20,60 19,20 |
19,20 | 20,40 | 3,55% |
Juli |
20,40 19,30 |
21,20 19,20 |
19,20 | 19,30 | -5,39% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
21,60 19,30 |
22,80 14,40 |
14,40 | 19,30 | -10,65% |
2024 |
26,60 21,60 |
32,40 20,80 |
20,80 | 21,60 | -18,80% |
2023 |
32,80 26,60 |
38,40 25,00 |
25,00 | 26,60 | -18,90% |
2022 |
32,80 32,80 |
52,50 27,20 |
27,20 | 32,80 | 0,00% |
2021 |
35,60 32,80 |
43,20 30,00 |
30,00 | 32,80 | -7,87% |
2020 |
28,60 35,60 |
36,20 15,50 |
15,50 | 35,60 | 24,48% |
2019 |
23,66 28,60 |
30,20 22,66 |
22,66 | 28,60 | 20,88% |
2018 |
38,87 23,66 |
41,20 22,45 |
22,45 | 23,66 | -39,13% |
2017 |
25,00 38,87 |
38,87 20,87 |
20,87 | 38,87 | 55,48% |
2016 |
22,11 25,00 |
27,13 16,45 |
16,45 | 25,00 | 13,07% |
2015 |
24,57 22,11 |
29,03 19,35 |
19,35 | 22,11 | -10,01% |
2014 |
18,78 24,57 |
25,60 16,95 |
16,95 | 24,57 | 30,83% |
2013 |
20,73 18,78 |
25,57 16,58 |
16,58 | 18,78 | -9,41% |
2012 |
19,50 20,73 |
22,69 15,78 |
15,78 | 20,73 | 6,31% |
2011 |
25,94 19,50 |
27,90 18,22 |
18,22 | 19,50 | -24,83% |
2010 |
20,54 25,94 |
26,20 18,74 |
18,74 | 25,94 | 26,29% |
2009 |
14,80 20,54 |
24,36 13,70 |
13,70 | 20,54 | 38,78% |
2008 |
15,80 14,80 |
15,80 9,80 |
9,80 | 14,80 | -6,33% |