Deutsche Märkte geschlossen

Sumitomo Electric Industries Ltd (SMO.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
13,30+0,10 (+0,76%)
Ab 08:03AM CET. Markt geöffnet.
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 202413,3013,3013,3013,3013,30-
21. Feb. 202413,2013,2013,2013,2013,20-
20. Feb. 202413,1013,1013,1013,1013,10-
19. Feb. 202413,2013,2013,2013,2013,20-
16. Feb. 202413,1013,1013,1013,1013,10-
15. Feb. 202412,9012,9012,9012,9012,90-
14. Feb. 202412,7012,7012,7012,7012,70-
13. Feb. 202413,1013,1013,1013,1013,10-
12. Feb. 202412,6012,6012,6012,6012,60-
09. Feb. 202412,8012,8012,8012,8012,80-
08. Feb. 202412,8012,8012,8012,8012,80-
07. Feb. 202412,8012,8012,8012,8012,80-
06. Feb. 202412,7012,7012,7012,7012,70-
05. Feb. 202413,0013,0013,0013,0013,00-
02. Feb. 202412,1012,1012,1012,1012,10-
01. Feb. 202412,1012,1012,1012,1012,10-
31. Jan. 202412,1012,1012,1012,1012,10-
30. Jan. 202411,9011,9011,9011,9011,90-
29. Jan. 202412,0012,0012,0012,0012,00-
26. Jan. 202411,8011,8011,8011,8011,80-
25. Jan. 202411,9011,9011,9011,9011,90-
24. Jan. 202411,8011,8011,8011,8011,80-
23. Jan. 202411,9011,9011,9011,9011,90-
22. Jan. 202411,9011,9011,9011,9011,90-
19. Jan. 202411,7011,7011,7011,7011,70-
18. Jan. 202411,7011,7011,7011,7011,70-
17. Jan. 202411,8011,8011,8011,8011,80-
16. Jan. 202411,7011,7011,7011,7011,70-
15. Jan. 202411,9011,9011,9011,9011,90-
12. Jan. 202411,9011,9011,9011,9011,90-
11. Jan. 202411,9011,9011,9011,9011,90-
10. Jan. 202411,7011,7011,7011,7011,70-
09. Jan. 202411,6011,6011,6011,6011,60-
08. Jan. 202411,6011,6011,6011,6011,60-
05. Jan. 202411,5011,5011,5011,5011,50-
04. Jan. 202411,6011,6011,6011,6011,60-
03. Jan. 202411,3011,3011,3011,3011,30-
02. Jan. 202411,4011,6011,4011,6011,6043
29. Dez. 202311,4011,4011,4011,4011,40-
28. Dez. 202311,4011,4011,4011,4011,40-
27. Dez. 202311,1011,1011,1011,1011,10-
22. Dez. 202311,2011,2011,2011,2011,20-
21. Dez. 202311,2011,2011,2011,2011,20-
20. Dez. 202311,3011,3011,3011,3011,30-
19. Dez. 202311,2011,2011,2011,2011,201.046
18. Dez. 202311,2011,2011,2011,2011,20-
15. Dez. 202311,2011,2011,2011,2011,20-
14. Dez. 202311,1011,1011,1011,1011,10-
13. Dez. 202311,4011,4011,4011,4011,40-
12. Dez. 202311,4011,4011,4011,4011,40-
11. Dez. 202311,4011,4011,4011,4011,40-
08. Dez. 202311,1011,1011,1011,1011,10-
07. Dez. 202311,3011,3011,3011,3011,30-
06. Dez. 202311,5011,5011,5011,5011,50-
05. Dez. 202311,3011,3011,3011,3011,30-
04. Dez. 202311,3011,3011,3011,3011,30-
01. Dez. 202311,3011,3011,3011,3011,30-
30. Nov. 202311,2011,2011,2011,2011,20-
29. Nov. 202311,2011,2011,2011,2011,20-
28. Nov. 202311,3011,3011,3011,3011,30-
27. Nov. 202311,3011,5011,3011,5011,50-
24. Nov. 202311,3011,3011,3011,3011,30-
23. Nov. 202311,1011,1011,0011,0011,00-
22. Nov. 202311,2011,2011,2011,2011,20-
21. Nov. 202311,1011,1011,1011,1011,10-
20. Nov. 202311,1011,1011,1011,1011,10-
17. Nov. 202311,4011,4011,4011,4011,40-
16. Nov. 202311,3011,3011,3011,3011,30-
15. Nov. 202311,4011,4011,4011,4011,40-
14. Nov. 202311,5011,5011,5011,5011,50-
13. Nov. 202311,1011,1011,1011,1011,10-
10. Nov. 202311,0011,0011,0011,0011,00-
09. Nov. 202311,0011,0011,0011,0011,00-
08. Nov. 202311,0011,3011,0011,3011,30-
07. Nov. 202311,2011,2011,2011,2011,20-
06. Nov. 202311,1011,1011,1011,1011,10-
03. Nov. 202310,5010,5010,5010,5010,50-
02. Nov. 20239,9510,409,9510,4010,40-
01. Nov. 202310,1010,109,959,959,95-
31. Okt. 20239,709,709,709,709,70-
30. Okt. 202310,0010,2010,0010,2010,20220
27. Okt. 202310,1010,1010,0010,1010,10-
26. Okt. 20239,859,859,859,859,85-
25. Okt. 20239,959,959,959,959,95-
24. Okt. 20239,809,809,809,809,80-
23. Okt. 202310,0010,0010,0010,0010,00-
20. Okt. 202310,0010,0010,0010,0010,00-
19. Okt. 202310,2010,2010,2010,2010,20-
18. Okt. 202310,3010,3010,3010,3010,30-
17. Okt. 202310,5010,5010,5010,5010,50-
16. Okt. 202310,6010,6010,6010,6010,60-
13. Okt. 202310,7010,7010,7010,7010,70-
12. Okt. 202310,8010,8010,8010,8010,80-
11. Okt. 202310,7010,7010,7010,7010,70-
10. Okt. 202310,7010,7010,7010,7010,70-
09. Okt. 202310,5010,5010,5010,5010,50-
06. Okt. 202310,5010,5010,5010,5010,50-
05. Okt. 202310,5010,5010,5010,5010,50-
04. Okt. 202310,4010,4010,4010,4010,40-
03. Okt. 202310,8010,8010,8010,8010,80-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...