Deutsche Märkte schließen in 3 Stunden 54 Minuten

Sumitomo Metal Mining Co., Ltd. (5713.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.968,00+20,00 (+0,40%)
Börsenschluss: 03:15PM JST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20244.980,005.052,004.939,004.968,004.968,001.537.700
25. Juni 20244.950,004.956,004.902,004.948,004.948,00854.400
24. Juni 20244.968,004.978,004.872,004.912,004.912,001.792.200
21. Juni 20244.927,005.066,004.915,005.046,005.046,002.780.500
20. Juni 20244.850,004.869,004.816,004.857,004.857,001.311.700
19. Juni 20244.770,004.829,004.756,004.819,004.819,001.021.400
18. Juni 20244.758,004.837,004.706,004.730,004.730,001.411.700
17. Juni 20244.767,004.767,004.670,004.688,004.688,001.184.900
14. Juni 20244.755,004.773,004.717,004.767,004.767,001.590.200
13. Juni 20244.831,004.836,004.750,004.756,004.756,00952.900
12. Juni 20244.800,004.856,004.796,004.796,004.796,00986.500
11. Juni 20244.890,004.910,004.818,004.827,004.827,001.069.900
10. Juni 20244.796,004.882,004.795,004.850,004.850,001.580.800
07. Juni 20244.896,004.935,004.845,004.866,004.866,001.185.800
06. Juni 20244.820,004.892,004.807,004.846,004.846,001.594.400
05. Juni 20244.882,004.885,004.739,004.766,004.766,002.403.000
04. Juni 20245.082,005.115,004.981,004.998,004.998,001.336.000
03. Juni 20245.130,005.184,005.102,005.128,005.128,001.024.900
31. Mai 20245.050,005.142,005.047,005.115,005.115,003.337.400
30. Mai 20245.080,005.086,005.015,005.021,005.021,001.644.300
29. Mai 20245.260,005.303,005.142,005.167,005.167,001.486.400
28. Mai 20245.197,005.264,005.172,005.234,005.234,001.249.000
27. Mai 20245.200,005.206,005.139,005.198,005.198,00847.100
24. Mai 20245.162,005.251,005.131,005.196,005.196,001.509.400
23. Mai 20245.162,005.299,005.088,005.295,005.295,002.842.500
22. Mai 20245.467,005.525,005.339,005.362,005.362,001.517.400
21. Mai 20245.488,005.648,005.451,005.462,005.462,003.549.500
20. Mai 20245.295,005.529,005.263,005.488,005.488,003.923.700
17. Mai 20245.018,005.108,004.966,005.095,005.095,001.574.000
16. Mai 20245.138,005.149,004.998,005.097,005.097,001.290.100
15. Mai 20245.169,005.204,005.092,005.145,005.145,001.564.300
14. Mai 20245.080,005.170,005.016,005.097,005.097,001.330.900
13. Mai 20244.880,005.057,004.857,005.001,005.001,001.573.000
10. Mai 20244.764,005.127,004.760,004.944,004.944,004.312.400
09. Mai 20245.080,005.168,005.011,005.074,005.074,002.266.400
08. Mai 20245.250,005.272,005.181,005.213,005.213,001.267.500
07. Mai 20245.275,005.320,005.186,005.241,005.241,001.326.500
02. Mai 20245.190,005.293,005.166,005.265,005.265,001.187.900
01. Mai 20245.150,005.233,005.118,005.218,005.218,001.978.300
30. Apr. 20245.349,005.388,005.276,005.314,005.314,002.122.500
26. Apr. 20245.139,005.276,005.098,005.272,005.272,001.828.500
25. Apr. 20245.173,005.176,005.077,005.080,005.080,001.076.800
24. Apr. 20245.200,005.220,005.103,005.173,005.173,002.927.400
23. Apr. 20245.285,005.334,005.237,005.266,005.266,002.367.200
22. Apr. 20245.260,005.324,005.198,005.216,005.216,002.205.000
19. Apr. 20245.110,005.211,005.075,005.127,005.127,002.697.800
18. Apr. 20245.112,005.134,005.033,005.088,005.088,001.564.800
17. Apr. 20245.194,005.208,005.028,005.080,005.080,003.115.900
16. Apr. 20245.458,005.473,005.182,005.209,005.209,003.427.500
15. Apr. 20245.398,005.479,005.339,005.443,005.443,003.654.900
12. Apr. 20245.350,005.383,005.212,005.311,005.311,002.209.400
11. Apr. 20245.348,005.399,005.318,005.360,005.360,001.590.000
10. Apr. 20245.350,005.399,005.275,005.336,005.336,002.302.900
09. Apr. 20245.102,005.287,005.081,005.287,005.287,003.036.300
08. Apr. 20245.085,005.132,005.030,005.045,005.045,001.846.200
05. Apr. 20244.998,005.124,004.971,005.059,005.059,003.191.800
04. Apr. 20245.000,005.190,005.000,005.091,005.091,004.662.100
03. Apr. 20244.798,004.857,004.763,004.829,004.829,003.161.500
02. Apr. 20244.685,004.825,004.624,004.767,004.767,003.469.200
01. Apr. 20244.622,004.710,004.552,004.592,004.592,003.115.800
29. März 20244.510,004.649,004.494,004.588,004.588,001.582.500
28. März 20244.418,004.483,004.406,004.483,004.483,001.327.300
28. März 202463 Dividende
27. März 20244.418,004.472,004.399,004.437,004.374,001.403.500
26. März 20244.494,004.515,004.425,004.425,004.362,171.460.800
25. März 20244.595,004.595,004.470,004.476,004.412,451.515.900
22. März 20244.629,004.660,004.560,004.611,004.545,532.048.800
21. März 20244.497,004.625,004.497,004.619,004.553,422.865.800
19. März 20244.420,004.477,004.401,004.456,004.392,731.955.300
18. März 20244.421,004.448,004.371,004.409,004.346,402.082.800
15. März 20244.280,004.419,004.270,004.388,004.325,703.616.900
14. März 20244.248,004.380,004.220,004.335,004.273,456.021.200
13. März 20244.020,004.104,004.013,004.063,004.005,311.983.100
12. März 20244.000,004.012,003.959,004.003,003.946,161.691.000
11. März 20244.037,004.038,003.960,004.002,003.945,181.733.100
08. März 20243.987,004.087,003.963,004.052,003.994,472.539.200
07. März 20243.958,004.072,003.958,004.004,003.947,152.201.200
06. März 20243.964,003.996,003.951,003.968,003.911,661.309.000
05. März 20244.000,004.009,003.959,003.973,003.916,591.650.700
04. März 20243.968,004.032,003.951,003.961,003.904,761.382.400
01. März 20243.915,004.011,003.912,003.961,003.904,762.192.300
29. Feb. 20243.950,003.953,003.873,003.904,003.848,573.889.000
28. Feb. 20244.026,004.035,003.970,004.001,003.944,191.693.500
27. Feb. 20244.023,004.046,003.998,004.021,003.963,911.232.600
26. Feb. 20244.094,004.114,004.036,004.036,003.978,691.683.500
22. Feb. 20244.108,004.124,004.067,004.094,004.035,871.191.300
21. Feb. 20244.109,004.114,004.058,004.108,004.049,671.378.300
20. Feb. 20244.091,004.164,004.045,004.153,004.094,031.935.700
19. Feb. 20244.066,004.125,004.040,004.105,004.046,711.266.300
16. Feb. 20244.018,004.059,004.005,004.053,003.995,451.481.100
15. Feb. 20244.043,004.043,003.901,003.974,003.917,571.891.500
14. Feb. 20244.041,004.051,004.006,004.026,003.968,841.513.300
13. Feb. 20244.028,004.090,003.988,004.078,004.020,101.906.100
09. Feb. 20244.039,004.040,003.936,004.010,003.953,061.632.000
08. Feb. 20243.980,004.014,003.940,003.987,003.930,391.845.000
07. Feb. 20243.986,004.011,003.975,004.004,003.947,151.230.100
06. Feb. 20244.050,004.058,003.980,003.984,003.927,432.311.900
05. Feb. 20244.084,004.109,004.065,004.089,004.030,94893.300
02. Feb. 20244.065,004.154,004.064,004.064,004.006,301.399.100
01. Feb. 20244.060,004.090,004.049,004.058,004.000,381.128.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...