3,286€
-5,06%
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 3,28 | 3,28 | 3,27 | 3,28 | -5,20% | - |
| 03.09.2026 | 3,42 | 3,47 | 3,42 | 3,46 | 2,61% | - |
| 02.09.2026 | 3,36 | 3,45 | 3,25 | 3,37 | 2,99% | - |
| 01.09.2026 | 3,31 | 3,33 | 3,27 | 3,28 | 6,78% | 2.600,00 |
| 31.08.2026 | 3,08 | 3,10 | 3,06 | 3,07 | 2,88% | 3.510,00 |
| 28.08.2026 | 2,99 | 3,01 | 2,97 | 2,98 | -0,50% | - |
| 27.08.2026 | 2,99 | 3,01 | 2,98 | 3,00 | 0,44% | 576,00 |
| 26.08.2026 | 2,99 | 3,02 | 2,98 | 2,98 | -0,43% | - |
| 25.08.2026 | 2,99 | 3,00 | 2,98 | 3,00 | 0,57% | - |
| 24.08.2026 | 2,98 | 3,00 | 2,97 | 2,98 | -1,16% | - |
| 21.08.2026 | 2,98 | 3,03 | 2,98 | 3,01 | 8,03% | 2.590,00 |
| 20.08.2026 | 2,80 | 2,81 | 2,79 | 2,79 | -0,21% | - |
| 19.08.2026 | 2,77 | 2,82 | 2,77 | 2,80 | 0,22% | - |
| 05.05.2026 | 2,78 | 2,79 | 2,78 | 2,79 | 0,58% | - |
| 04.05.2026 | 2,77 | 2,78 | 2,77 | 2,77 | -0,39% | - |
| 30.04.2026 | 2,71 | 2,79 | 2,70 | 2,79 | 3,57% | 580,00 |
| 29.04.2026 | 2,72 | 2,72 | 2,69 | 2,69 | 0,11% | - |
| 28.04.2026 | 2,72 | 2,73 | 2,69 | 2,69 | 0,11% | - |
| 27.04.2026 | 2,70 | 2,70 | 2,68 | 2,68 | -1,51% | - |
| 24.04.2026 | 2,72 | 2,73 | 2,70 | 2,72 | 0,89% | - |
| 23.04.2026 | 2,70 | 2,72 | 2,68 | 2,70 | -1,21% | - |
| 22.04.2026 | 2,72 | 2,73 | 2,71 | 2,73 | -0,33% | - |
| 21.04.2026 | 2,77 | 2,77 | 2,73 | 2,74 | -2,35% | 290,00 |
| 20.04.2026 | 2,81 | 2,81 | 2,79 | 2,81 | -2,53% | - |
| 17.04.2026 | 2,83 | 2,89 | 2,82 | 2,88 | 1,77% | 126,00 |
| 16.04.2026 | 2,85 | 2,85 | 2,82 | 2,83 | -0,84% | - |
| 15.04.2026 | 2,83 | 2,86 | 2,83 | 2,86 | 1,86% | - |
| 14.04.2026 | 2,76 | 2,81 | 2,76 | 2,80 | -1,37% | - |
| 13.04.2026 | 2,81 | 2,84 | 2,81 | 2,84 | -0,59% | - |
| 10.04.2026 | 2,86 | 2,86 | 2,85 | 2,86 | -2,32% | 56,00 |
| 09.04.2026 | 2,92 | 2,93 | 2,88 | 2,93 | -2,24% | - |
| 08.04.2026 | 3,02 | 3,04 | 2,96 | 2,99 | 2,71% | 290,00 |
| 07.04.2026 | 2,90 | 2,93 | 2,87 | 2,92 | 1,92% | 7.608,00 |
| 02.04.2026 | 2,84 | 2,97 | 2,83 | 2,86 | -1,72% | - |
| 01.04.2026 | 2,90 | 2,94 | 2,86 | 2,91 | 3,56% | - |
| 31.03.2026 | 2,75 | 2,82 | 2,73 | 2,81 | 1,44% | - |
| 30.03.2026 | 2,76 | 2,89 | 2,75 | 2,77 | 0,73% | 2.800,00 |
| 27.03.2026 | 2,83 | 2,83 | 2,75 | 2,75 | 1,48% | - |
| 26.03.2026 | 2,75 | 2,75 | 2,70 | 2,71 | 0,74% | - |
| 25.03.2026 | 2,70 | 2,72 | 2,68 | 2,69 | 1,51% | - |
| 24.03.2026 | 2,63 | 2,65 | 2,59 | 2,65 | 3,52% | - |
| 23.03.2026 | 2,49 | 2,61 | 2,46 | 2,56 | -1,16% | 1.065,00 |
| 20.03.2026 | 2,68 | 2,68 | 2,58 | 2,59 | -3,00% | 27.500,00 |
| 19.03.2026 | 2,63 | 2,67 | 2,62 | 2,67 | -2,20% | 4.700,00 |
| 18.03.2026 | 2,72 | 2,76 | 2,71 | 2,73 | 3,02% | 1.255,00 |
| 17.03.2026 | 2,65 | 2,67 | 2,63 | 2,65 | -0,75% | 2.160,00 |
| 16.03.2026 | 2,68 | 2,69 | 2,65 | 2,67 | -2,91% | 14,00 |
| 13.03.2026 | 2,75 | 2,76 | 2,69 | 2,75 | 4,56% | - |
| 12.03.2026 | 2,62 | 2,63 | 2,61 | 2,63 | -2,23% | - |
| 11.03.2026 | 2,68 | 2,69 | 2,67 | 2,69 | 0,37% | 3.300,00 |
| 10.03.2026 | 2,69 | 2,72 | 2,65 | 2,68 | -2,55% | - |
| 09.03.2026 | 2,64 | 2,77 | 2,62 | 2,75 | 1,48% | - |
| 06.03.2026 | 2,77 | 2,80 | 2,71 | 2,71 | 2,65% | 273,00 |
| 05.03.2026 | 2,69 | 2,71 | 2,61 | 2,64 | -0,75% | 1.630,00 |
| 04.03.2026 | 2,61 | 2,68 | 2,60 | 2,66 | -3,27% | 1.101,00 |
| 03.03.2026 | 2,78 | 2,78 | 2,69 | 2,75 | -8,03% | - |
| 02.03.2026 | 3,01 | 3,02 | 2,96 | 2,99 | -2,61% | - |
| 27.02.2026 | 3,08 | 3,10 | 3,05 | 3,07 | 2,33% | 1.360,00 |
| 26.02.2026 | 3,00 | 3,02 | 2,98 | 3,00 | -0,99% | 228,00 |
| 25.02.2026 | 3,00 | 3,05 | 3,00 | 3,03 | -3,81% | 2.700,00 |
| 24.02.2026 | 3,15 | 3,15 | 3,11 | 3,15 | 0,96% | 2.070,00 |
| 23.02.2026 | 3,13 | 3,13 | 3,11 | 3,12 | -0,32% | - |
| 20.02.2026 | 3,13 | 3,31 | 3,10 | 3,13 | -6,85% | - |
| 19.02.2026 | 3,24 | 3,56 | 3,21 | 3,36 | 4,02% | 20.942,00 |
| 18.02.2026 | 3,24 | 3,24 | 3,19 | 3,23 | -0,62% | - |
| 17.02.2026 | 3,22 | 3,25 | 3,21 | 3,25 | 3,50% | - |
| 16.02.2026 | 3,15 | 3,15 | 3,12 | 3,14 | 0,96% | 4.180,00 |
| 13.02.2026 | 3,09 | 3,12 | 3,07 | 3,11 | -0,32% | - |
| 12.02.2026 | 3,14 | 3,15 | 3,07 | 3,12 | -0,32% | 11.500,00 |
| 11.02.2026 | 3,11 | 3,13 | 3,09 | 3,13 | 0,64% | 320,00 |
| 10.02.2026 | 3,10 | 3,13 | 2,99 | 3,11 | 2,64% | 72.500,00 |
| 09.02.2026 | 2,95 | 3,05 | 2,93 | 3,03 | 2,02% | - |
| 06.02.2026 | 2,91 | 2,98 | 2,90 | 2,97 | 3,13% | 3.645,00 |
| 05.02.2026 | 2,86 | 2,91 | 2,86 | 2,88 | -2,37% | 110,00 |
| 04.02.2026 | 2,95 | 2,97 | 2,93 | 2,95 | 8,06% | 750,00 |
| 03.02.2026 | 2,75 | 2,76 | 2,71 | 2,73 | 7,48% | - |
| 02.02.2026 | 2,51 | 2,54 | 2,50 | 2,54 | -0,39% | 1.000,00 |
| 30.01.2026 | 2,56 | 2,57 | 2,54 | 2,55 | 0,00% | 2.466,00 |
| 29.01.2026 | 2,52 | 2,55 | 2,51 | 2,55 | 0,79% | 14,00 |
| 28.01.2026 | 2,54 | 2,54 | 2,52 | 2,53 | -1,56% | - |
| 27.01.2026 | 2,56 | 2,59 | 2,55 | 2,57 | -0,77% | 3.200,00 |
| 26.01.2026 | 2,61 | 2,61 | 2,58 | 2,59 | 0,00% | - |
| 23.01.2026 | 2,57 | 2,60 | 2,56 | 2,59 | 0,78% | - |
| 22.01.2026 | 2,57 | 2,59 | 2,57 | 2,57 | 0,78% | - |
| 21.01.2026 | 2,53 | 2,56 | 2,52 | 2,55 | 2,82% | 15,00 |
| 20.01.2026 | 2,54 | 2,56 | 2,45 | 2,48 | -6,42% | - |
| 19.01.2026 | 2,62 | 2,65 | 2,62 | 2,65 | -2,93% | - |
| 16.01.2026 | 2,70 | 2,74 | 2,70 | 2,73 | 2,25% | - |
| 15.01.2026 | 2,66 | 2,69 | 2,66 | 2,67 | 2,30% | - |
| 14.01.2026 | 2,60 | 2,62 | 2,60 | 2,61 | 3,98% | 14,00 |
| 13.01.2026 | 2,52 | 2,52 | 2,50 | 2,51 | -1,18% | 324,00 |
| 12.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | 2.537,00 |
| 09.01.2026 | 2,51 | 2,57 | 2,50 | 2,53 | 0,80% | - |
| 08.01.2026 | 2,51 | 2,51 | 2,49 | 2,51 | 0,80% | - |
| 07.01.2026 | 2,51 | 2,51 | 2,49 | 2,49 | 0,81% | 182,00 |
| 06.01.2026 | 2,46 | 2,48 | 2,45 | 2,47 | 0,41% | 58,00 |
| 05.01.2026 | 2,47 | 2,49 | 2,45 | 2,46 | 0,82% | - |
| 02.01.2026 | 2,44 | 2,44 | 2,42 | 2,44 | 0,00% | 15,00 |
| 30.12.2025 | 2,43 | 2,44 | 2,42 | 2,44 | -0,41% | 1.104,00 |
| 29.12.2025 | 2,42 | 2,55 | 2,41 | 2,45 | 0,41% | 10.000,00 |