2,490€
-4,23%
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 2,38% | 344,00 |
| 09.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | 190,00 |
| 08.12.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 1,59% | 44,00 |
| 05.12.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -2,33% | 4.417,00 |
| 04.12.2025 | 2,59 | 2,59 | 2,58 | 2,58 | 1,57% | - |
| 03.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | 3.270,00 |
| 02.12.2025 | 2,57 | 2,59 | 2,57 | 2,57 | -0,39% | - |
| 01.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,90% | 200,00 |
| 28.11.2025 | 2,63 | 2,65 | 2,63 | 2,63 | 1,54% | - |
| 27.11.2025 | 2,65 | 2,65 | 2,57 | 2,59 | -1,52% | - |
| 26.11.2025 | 2,65 | 2,65 | 2,63 | 2,63 | -0,38% | - |
| 25.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 2.893,00 |
| 24.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | 1,00 |
| 21.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | 190,00 |
| 20.11.2025 | 2,62 | 2,68 | 2,60 | 2,60 | 1,17% | 33.345,00 |
| 19.11.2025 | 2,53 | 2,57 | 2,53 | 2,57 | 0,00% | - |
| 18.11.2025 | 2,55 | 2,57 | 2,55 | 2,57 | -0,39% | - |
| 17.11.2025 | 2,62 | 2,62 | 2,58 | 2,58 | 3,20% | 1.950,00 |
| 14.11.2025 | 2,54 | 2,54 | 2,34 | 2,50 | -0,79% | 22.500,00 |
| 13.11.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 0,40% | 115,00 |
| 12.11.2025 | 2,51 | 2,53 | 2,51 | 2,51 | 0,40% | - |
| 11.11.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 2,46% | 105,00 |
| 10.11.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 1,67% | 4.500,00 |
| 07.11.2025 | 2,44 | 2,44 | 2,40 | 2,40 | 0,00% | 3.350,00 |
| 06.11.2025 | 2,42 | 2,43 | 2,39 | 2,40 | -4,00% | - |
| 05.11.2025 | 2,47 | 2,50 | 2,46 | 2,50 | 3,73% | - |
| 04.11.2025 | 2,43 | 2,43 | 2,41 | 2,41 | -2,03% | - |
| 03.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,77% | 3.000,00 |
| 31.10.2025 | 2,54 | 2,55 | 2,51 | 2,53 | 1,20% | - |
| 30.10.2025 | 2,61 | 2,63 | 2,49 | 2,50 | -1,19% | - |
| 29.10.2025 | 2,59 | 2,59 | 2,51 | 2,53 | 1,20% | - |
| 28.10.2025 | 2,62 | 2,62 | 2,50 | 2,50 | -6,02% | 4.000,00 |
| 27.10.2025 | 2,69 | 2,69 | 2,66 | 2,66 | 0,76% | - |
| 24.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 100,00 |
| 23.10.2025 | 2,68 | 2,68 | 2,64 | 2,64 | 1,93% | 2,00 |
| 22.10.2025 | 2,63 | 2,63 | 2,57 | 2,59 | -1,89% | - |
| 21.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,38% | 245,00 |
| 20.10.2025 | 2,59 | 2,63 | 2,59 | 2,63 | 3,54% | - |
| 17.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 2.000,00 |
| 16.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,92% | 7.089,00 |
| 15.10.2025 | 2,61 | 2,63 | 2,58 | 2,61 | 1,16% | - |
| 14.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | 1.966,00 |
| 13.10.2025 | 2,62 | 2,62 | 2,56 | 2,62 | 3,15% | 6.660,00 |
| 10.10.2025 | 2,56 | 2,56 | 2,54 | 2,54 | -6,96% | 399,00 |
| 09.10.2025 | 2,71 | 2,75 | 2,71 | 2,73 | 0,74% | - |
| 08.10.2025 | 2,69 | 2,71 | 2,69 | 2,71 | -2,52% | - |
| 07.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 9,00 |
| 06.10.2025 | 2,70 | 2,76 | 2,70 | 2,76 | -1,43% | 2.060,00 |
| 03.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,82% | 470,00 |
| 02.10.2025 | 2,75 | 2,78 | 2,73 | 2,75 | 2,23% | - |
| 01.10.2025 | 2,67 | 2,71 | 2,67 | 2,69 | 1,89% | - |
| 30.09.2025 | 2,72 | 2,72 | 2,64 | 2,64 | -3,30% | 1.106,00 |
| 29.09.2025 | 2,73 | 2,74 | 2,71 | 2,73 | 2,63% | - |
| 26.09.2025 | 2,66 | 2,66 | 2,63 | 2,66 | -0,75% | - |
| 25.09.2025 | 2,68 | 2,68 | 2,64 | 2,68 | 0,75% | 203,00 |
| 24.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 980,00 |
| 23.09.2025 | 2,70 | 2,70 | 2,60 | 2,64 | -2,94% | 3.220,00 |
| 22.09.2025 | 2,66 | 2,78 | 2,66 | 2,72 | 1,49% | 4.262,00 |
| 19.09.2025 | 2,72 | 2,72 | 2,68 | 2,68 | -4,29% | 1.422,00 |
| 18.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 10,00 |
| 17.09.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -2,86% | 3.119,00 |
| 16.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | 450,00 |
| 15.09.2025 | 2,84 | 2,84 | 2,78 | 2,78 | -2,11% | 1.676,00 |
| 12.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 290,00 |
| 11.09.2025 | 2,81 | 2,86 | 2,81 | 2,82 | 1,08% | 1.504,00 |
| 10.09.2025 | 2,76 | 2,81 | 2,76 | 2,79 | 1,45% | - |
| 09.09.2025 | 2,73 | 2,76 | 2,72 | 2,75 | -0,36% | 23,00 |
| 08.09.2025 | 2,75 | 2,76 | 2,72 | 2,76 | 1,10% | 500,00 |
| 05.09.2025 | 2,73 | 2,75 | 2,71 | 2,73 | 2,25% | - |
| 04.09.2025 | 2,65 | 2,67 | 2,64 | 2,67 | -0,37% | - |
| 03.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | 200,00 |
| 02.09.2025 | 2,63 | 2,65 | 2,61 | 2,63 | 0,77% | - |
| 01.09.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 2,35% | - |
| 29.08.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -2,30% | - |
| 28.08.2025 | 2,59 | 2,61 | 2,59 | 2,61 | 1,16% | - |
| 27.08.2025 | 2,50 | 2,66 | 2,48 | 2,58 | 4,88% | 45.987,00 |
| 26.08.2025 | 2,48 | 2,48 | 2,46 | 2,46 | 0,00% | 4.503,00 |
| 25.08.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 0,82% | 901,00 |
| 22.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 300,00 |
| 21.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | 100,00 |
| 20.08.2025 | 2,37 | 2,37 | 2,35 | 2,36 | -1,67% | - |
| 19.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | 24,00 |
| 18.08.2025 | 2,34 | 2,35 | 2,34 | 2,34 | -0,85% | - |
| 15.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | 951,00 |
| 14.08.2025 | 2,34 | 2,42 | 2,34 | 2,34 | 0,00% | 45.000,00 |
| 13.08.2025 | 2,34 | 2,35 | 2,33 | 2,34 | -0,85% | - |
| 12.08.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,00% | 623,00 |
| 11.08.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 1,72% | - |
| 08.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | 500,00 |
| 07.08.2025 | 2,25 | 2,27 | 2,24 | 2,26 | -2,59% | - |
| 06.08.2025 | 2,32 | 2,34 | 2,32 | 2,32 | 2,65% | 6.200,00 |
| 05.08.2025 | 2,27 | 2,28 | 2,26 | 2,26 | -3,42% | - |
| 04.08.2025 | 2,28 | 2,36 | 2,28 | 2,34 | 10,38% | 15.000,00 |
| 01.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -6,19% | 10,00 |
| 31.07.2025 | 2,22 | 2,26 | 2,22 | 2,26 | 0,89% | 2.500,00 |
| 30.07.2025 | 2,24 | 2,26 | 2,24 | 2,24 | 3,70% | 3.800,00 |
| 29.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 471,00 |
| 28.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,41% | 2.500,00 |
| 25.07.2025 | 2,16 | 2,16 | 2,12 | 2,13 | -1,39% | - |
| 24.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 2.271,00 |