2,380€
-0,83%
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,40 | 2,40 | 2,37 | 2,38 | -0,83% | 500,00 |
| 04.11.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 01.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | 1,00 |
| 31.10.2024 | 2,47 | 2,47 | 2,41 | 2,43 | 0,41% | - |
| 30.10.2024 | 2,49 | 2,49 | 2,42 | 2,42 | -3,59% | - |
| 29.10.2024 | 2,49 | 2,51 | 2,49 | 2,51 | 3,29% | - |
| 28.10.2024 | 2,43 | 2,43 | 2,41 | 2,43 | -2,80% | - |
| 25.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | 20,00 |
| 24.10.2024 | 2,50 | 2,50 | 2,40 | 2,40 | -3,23% | 2.001,00 |
| 23.10.2024 | 2,46 | 2,48 | 2,46 | 2,48 | -0,80% | 3,00 |
| 22.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | 2,00 |
| 21.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | 38,00 |
| 18.10.2024 | 2,55 | 2,57 | 2,55 | 2,57 | 0,39% | - |
| 17.10.2024 | 2,55 | 2,59 | 2,55 | 2,56 | -0,39% | - |
| 16.10.2024 | 2,56 | 2,57 | 2,55 | 2,57 | 0,78% | - |
| 15.10.2024 | 2,61 | 2,61 | 2,55 | 2,55 | -1,92% | - |
| 14.10.2024 | 2,56 | 2,60 | 2,54 | 2,60 | 3,17% | - |
| 11.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,95% | 316,00 |
| 10.10.2024 | 2,57 | 2,57 | 2,54 | 2,57 | -0,77% | - |
| 09.10.2024 | 2,57 | 2,59 | 2,55 | 2,59 | -0,38% | - |
| 08.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 10,00 |
| 07.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | 350,00 |
| 04.10.2024 | 2,64 | 2,64 | 2,58 | 2,58 | -0,39% | 2.568,00 |
| 03.10.2024 | 2,59 | 2,60 | 2,57 | 2,59 | 0,00% | - |
| 02.10.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 0,39% | - |
| 01.10.2024 | 2,59 | 2,61 | 2,56 | 2,58 | 0,39% | - |
| 30.09.2024 | 2,57 | 2,59 | 2,55 | 2,57 | 0,39% | - |
| 27.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | 10,00 |
| 26.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | 7,00 |
| 25.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | 200,00 |
| 24.09.2024 | 2,55 | 2,55 | 2,53 | 2,54 | -1,55% | - |
| 23.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | 464,00 |
| 20.09.2024 | 2,57 | 2,59 | 2,56 | 2,57 | 0,00% | - |
| 19.09.2024 | 2,53 | 2,58 | 2,53 | 2,57 | 3,21% | - |
| 18.09.2024 | 2,48 | 2,51 | 2,47 | 2,49 | -1,58% | - |
| 17.09.2024 | 2,51 | 2,54 | 2,51 | 2,53 | 3,69% | - |
| 16.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | 25,00 |
| 13.09.2024 | 2,48 | 2,49 | 2,47 | 2,47 | -1,59% | - |
| 12.09.2024 | 2,51 | 2,53 | 2,49 | 2,51 | 1,62% | - |
| 11.09.2024 | 2,41 | 2,47 | 2,41 | 2,47 | 0,00% | - |
| 10.09.2024 | 2,47 | 2,48 | 2,43 | 2,47 | -0,40% | - |
| 09.09.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 2,06% | 859,00 |
| 06.09.2024 | 2,51 | 2,51 | 2,43 | 2,43 | -3,95% | - |
| 05.09.2024 | 2,51 | 2,53 | 2,50 | 2,53 | 3,69% | - |
| 04.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,01% | 500,00 |
| 03.09.2024 | 2,55 | 2,57 | 2,49 | 2,49 | -1,97% | - |
| 02.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 259,00 |
| 30.08.2024 | 2,64 | 2,64 | 2,58 | 2,58 | -1,53% | 515,00 |
| 29.08.2024 | 2,56 | 2,62 | 2,56 | 2,62 | 2,34% | 1.896,00 |
| 28.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,66% | 424,00 |
| 27.08.2024 | 2,61 | 2,63 | 2,61 | 2,63 | 3,54% | - |
| 26.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | 42,00 |
| 23.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 38,00 |
| 22.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | 100,00 |
| 21.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | 300,00 |
| 20.08.2024 | 2,59 | 2,59 | 2,57 | 2,57 | -1,53% | - |
| 19.08.2024 | 2,61 | 2,61 | 2,59 | 2,61 | 1,16% | - |
| 16.08.2024 | 2,64 | 2,64 | 2,58 | 2,58 | -1,53% | 700,00 |
| 15.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 800,00 |
| 14.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | 1.880,00 |
| 13.08.2024 | 2,62 | 2,66 | 2,61 | 2,66 | 0,00% | - |
| 12.08.2024 | 2,66 | 2,66 | 2,64 | 2,66 | -0,75% | 43.290,00 |
| 09.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 500,00 |
| 08.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | 200,00 |
| 07.08.2024 | 2,60 | 2,66 | 2,56 | 2,58 | 7,50% | 6.074,00 |
| 06.08.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 4,35% | 3.840,00 |
| 05.08.2024 | 2,40 | 2,40 | 2,30 | 2,30 | -6,50% | 11.197,00 |
| 02.08.2024 | 2,48 | 2,48 | 2,46 | 2,46 | 2,50% | 4.200,00 |
| 01.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 50,00 |
| 31.07.2024 | 2,32 | 2,38 | 2,32 | 2,38 | 5,31% | 4.648,00 |
| 30.07.2024 | 2,28 | 2,28 | 2,26 | 2,26 | -1,74% | 1.330,00 |
| 29.07.2024 | 2,24 | 2,30 | 2,24 | 2,30 | 2,22% | 691,00 |
| 26.07.2024 | 2,21 | 2,25 | 2,21 | 2,25 | 2,27% | - |
| 25.07.2024 | 2,23 | 2,23 | 2,19 | 2,20 | 1,85% | - |
| 24.07.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -3,57% | - |
| 23.07.2024 | 2,24 | 2,30 | 2,24 | 2,24 | -1,75% | 522,00 |
| 22.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | 13,00 |
| 19.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | 424,00 |
| 18.07.2024 | 2,28 | 2,29 | 2,25 | 2,26 | -1,74% | - |
| 17.07.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | 120,00 |
| 16.07.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,46% | - |
| 15.07.2024 | 2,19 | 2,19 | 2,17 | 2,19 | 0,46% | - |
| 12.07.2024 | 2,17 | 2,19 | 2,16 | 2,18 | 0,93% | - |
| 11.07.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 2,86% | 2.273,00 |
| 10.07.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 0,00% | - |
| 09.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,47% | 8.396,00 |
| 08.07.2024 | 2,11 | 2,12 | 2,10 | 2,11 | -0,47% | - |
| 05.07.2024 | 2,12 | 2,12 | 2,11 | 2,12 | 2,91% | - |
| 04.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,26% | 830,00 |
| 03.07.2024 | 2,00 | 2,00 | 1,99 | 2,00 | 0,00% | - |
| 02.07.2024 | 1,98 | 2,00 | 1,98 | 2,00 | -2,21% | - |
| 01.07.2024 | 2,00 | 2,04 | 2,00 | 2,04 | 1,24% | 518,00 |
| 28.06.2024 | 2,00 | 2,04 | 2,00 | 2,02 | 0,75% | - |
| 27.06.2024 | 2,00 | 2,01 | 2,00 | 2,00 | 2,04% | - |
| 26.06.2024 | 1,98 | 1,98 | 1,95 | 1,96 | -1,01% | - |
| 25.06.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 5,32% | 350,00 |
| 24.06.2024 | 1,88 | 1,93 | 1,88 | 1,88 | 1,35% | 6.996,00 |
| 21.06.2024 | 1,87 | 1,88 | 1,86 | 1,86 | 2,49% | - |
| 20.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | 600,00 |
| 19.06.2024 | 1,89 | 1,89 | 1,87 | 1,87 | -1,58% | - |