Deutsche Märkte schließen in 6 Stunden 48 Minuten

Sumitomo Electric Industries Ltd (SMO.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
11,20-0,10 (-0,88%)
Ab 08:06AM CET. Markt geöffnet.
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
02. Okt. 202311,3011,3011,3011,3011,30-
29. Sept. 202311,3011,3011,3011,3011,30-
28. Sept. 202311,6011,6011,6011,6011,60-
28. Sept. 202325 Dividende
27. Sept. 202311,6011,9011,6011,90-13,10-
26. Sept. 202311,5011,5011,5011,50-12,66-
25. Sept. 202311,4011,4011,4011,40-12,55-
22. Sept. 202311,4011,4011,4011,40-12,55-
21. Sept. 202311,7011,7011,7011,70-12,88-
20. Sept. 202311,7011,7011,7011,70-12,88-
19. Sept. 202311,7011,7011,7011,70-12,88-
18. Sept. 202311,4011,4011,4011,40-12,55-
15. Sept. 202311,5011,5011,5011,50-12,66-
14. Sept. 202311,4011,4011,4011,40-12,55-
13. Sept. 202311,2011,2011,2011,20-12,33-
12. Sept. 202311,2011,2011,2011,20-12,33-
11. Sept. 202311,1011,1011,1011,10-12,22-
08. Sept. 202311,2011,2011,2011,20-12,33-
07. Sept. 202311,4011,4011,4011,40-12,55-
06. Sept. 202311,5011,5011,5011,50-12,66-
05. Sept. 202311,4011,4011,4011,40-12,55-
04. Sept. 202311,4011,4011,4011,40-12,55-
01. Sept. 202311,2011,2011,2011,20-12,33-
31. Aug. 202311,1011,1011,1011,10-12,22-
30. Aug. 202311,0011,0011,0011,00-12,11-
29. Aug. 202311,0011,0011,0011,00-12,11-
28. Aug. 202311,0011,0011,0011,00-12,11-
25. Aug. 202311,0011,0011,0011,00-12,11-
24. Aug. 202311,1011,1011,1011,10-12,22-
23. Aug. 202311,0011,0011,0011,00-12,11-
22. Aug. 202310,8010,8010,8010,80-11,89-
21. Aug. 202310,8010,8010,8010,80-11,89-
18. Aug. 202311,0011,0011,0011,00-12,11-
17. Aug. 202310,9010,9010,9010,90-12,00-
16. Aug. 202310,9010,9010,9010,90-12,00-
15. Aug. 202311,1011,1011,1011,10-12,22-
14. Aug. 202311,1011,1011,1011,10-12,22-
11. Aug. 202311,1011,1011,1011,10-12,22-
10. Aug. 202311,2011,2011,2011,20-12,33-
09. Aug. 202311,2011,2011,2011,20-12,33-
08. Aug. 202311,2011,2011,2011,20-12,33-
07. Aug. 2023------
04. Aug. 202311,0011,0011,0011,00-12,11-
03. Aug. 202311,1011,1011,1011,10-12,22-
02. Aug. 202311,8011,8011,8011,80-12,99-
01. Aug. 202311,6011,6011,6011,60-12,77-
31. Juli 202311,5011,5011,5011,50-12,66-
28. Juli 202311,5011,5011,5011,50-12,66-
27. Juli 202311,2011,7011,2011,70-12,88200
26. Juli 202311,3011,3011,3011,30-12,44-
25. Juli 202311,5011,5011,5011,50-12,66-
24. Juli 202311,2011,2011,2011,20-12,33-
21. Juli 202311,2011,2011,2011,20-12,33-
20. Juli 202311,0011,0011,0011,00-12,11-
19. Juli 202311,0011,0011,0011,00-12,11-
18. Juli 202310,8010,8010,8010,80-11,89-
17. Juli 202310,8010,8010,8010,80-11,89-
14. Juli 202310,8010,8010,8010,80-11,89-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...