3,010€
-2,90%
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 3,02 | 3,02 | 2,97 | 2,98 | -3,87% | - |
| 27.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 3,33% | 8,00 |
| 26.02.2026 | 3,00 | 3,02 | 3,00 | 3,00 | -1,96% | 1.613,00 |
| 25.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | 1,00 |
| 24.02.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | 500,00 |
| 23.02.2026 | 3,12 | 3,26 | 3,12 | 3,12 | -4,29% | 932,00 |
| 20.02.2026 | 3,08 | 3,34 | 3,08 | 3,26 | -5,78% | 11.854,00 |
| 19.02.2026 | 3,24 | 3,60 | 3,22 | 3,46 | 8,12% | 21.041,00 |
| 18.02.2026 | 3,20 | 3,20 | 3,16 | 3,20 | -1,23% | 1.505,00 |
| 17.02.2026 | 3,28 | 3,30 | 3,24 | 3,24 | 3,85% | 4.351,00 |
| 16.02.2026 | 3,14 | 3,18 | 3,12 | 3,12 | 0,65% | 786,00 |
| 13.02.2026 | 3,14 | 3,14 | 3,10 | 3,10 | 1,31% | 1.580,00 |
| 12.02.2026 | 3,12 | 3,12 | 3,02 | 3,06 | -1,29% | 1.395,00 |
| 11.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | 1.041,00 |
| 10.02.2026 | 3,06 | 3,10 | 3,02 | 3,10 | 4,73% | 12.553,00 |
| 09.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | 6.000,00 |
| 06.02.2026 | 2,90 | 2,94 | 2,90 | 2,94 | 2,08% | 528,00 |
| 05.02.2026 | 2,86 | 2,88 | 2,86 | 2,88 | -2,04% | 1.749,00 |
| 04.02.2026 | 2,94 | 3,00 | 2,90 | 2,94 | 18,55% | 4.146,00 |
| 02.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,50% | 36,00 |
| 30.01.2026 | 2,55 | 2,57 | 2,55 | 2,57 | 1,98% | - |
| 29.01.2026 | 2,53 | 2,54 | 2,50 | 2,52 | -2,33% | - |
| 28.01.2026 | 2,50 | 2,58 | 2,50 | 2,58 | 2,38% | 520,00 |
| 27.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 2,00 |
| 26.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 300,00 |
| 23.01.2026 | 2,52 | 2,58 | 2,52 | 2,58 | -0,39% | 5,00 |
| 22.01.2026 | 2,58 | 2,59 | 2,57 | 2,59 | 0,78% | - |
| 21.01.2026 | 2,54 | 2,58 | 2,53 | 2,57 | 2,80% | - |
| 20.01.2026 | 2,48 | 2,50 | 2,44 | 2,50 | -7,41% | 3.736,00 |
| 19.01.2026 | 2,66 | 2,70 | 2,66 | 2,70 | -1,46% | 3.200,00 |
| 16.01.2026 | 2,68 | 2,74 | 2,68 | 2,74 | 3,01% | 403,00 |
| 15.01.2026 | 2,66 | 2,72 | 2,66 | 2,66 | 1,92% | 83,00 |
| 14.01.2026 | 2,61 | 2,63 | 2,59 | 2,61 | 1,95% | - |
| 13.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 39,00 |
| 12.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 09.01.2026 | 2,48 | 2,54 | 2,48 | 2,54 | 0,00% | 4,00 |
| 08.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 35,00 |
| 07.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | 10,00 |
| 06.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 35,00 |
| 05.01.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 2,46% | 66,00 |
| 02.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 2,00 |
| 30.12.2025 | 2,40 | 2,46 | 2,40 | 2,40 | -5,51% | 3.144,00 |
| 29.12.2025 | 2,38 | 2,54 | 2,38 | 2,54 | 2,42% | 7.114,00 |
| 23.12.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 1,64% | 2,00 |
| 22.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | 3,00 |
| 19.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | 50,00 |
| 18.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | 4,00 |
| 17.12.2025 | 2,45 | 2,45 | 2,40 | 2,41 | -3,21% | - |
| 16.12.2025 | 2,49 | 2,49 | 2,47 | 2,49 | -0,40% | - |
| 15.12.2025 | 2,54 | 2,54 | 2,50 | 2,50 | 2,04% | 44,00 |
| 12.12.2025 | 2,49 | 2,50 | 2,45 | 2,45 | -2,39% | - |
| 11.12.2025 | 2,49 | 2,51 | 2,48 | 2,51 | -2,71% | - |
| 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 |