3,253€
4,73%
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 3,25 | 3,26 | 3,14 | 3,25 | 4,52% | - |
| 22.05.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -4,22% | 1,00 |
| 21.05.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 2,43% | 8,00 |
| 20.05.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -3,09% | 387,00 |
| 19.05.2026 | 3,27 | 3,30 | 3,25 | 3,27 | 0,52% | - |
| 18.05.2026 | 3,21 | 3,25 | 3,21 | 3,25 | -5,28% | 13.828,00 |
| 15.05.2026 | 3,29 | 3,43 | 3,29 | 3,43 | 7,32% | 3.662,00 |
| 14.05.2026 | 3,26 | 3,26 | 3,17 | 3,20 | 7,61% | 175,00 |
| 13.05.2026 | 2,99 | 3,00 | 2,90 | 2,97 | 5,88% | 142,00 |
| 12.05.2026 | 2,78 | 2,81 | 2,78 | 2,81 | 0,61% | 3.254,00 |
| 11.05.2026 | 2,81 | 2,81 | 2,79 | 2,79 | -0,04% | 19,00 |
| 08.05.2026 | 2,76 | 2,80 | 2,76 | 2,79 | 2,09% | - |
| 07.05.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,69% | 1.300,00 |
| 06.05.2026 | 2,78 | 2,79 | 2,78 | 2,78 | -0,43% | - |
| 05.05.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,79% | 244,00 |
| 04.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,16% | 115,00 |
| 30.04.2026 | 2,72 | 2,80 | 2,72 | 2,80 | 4,86% | - |
| 29.04.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -0,61% | - |
| 28.04.2026 | 2,75 | 2,75 | 2,69 | 2,69 | 2,05% | 1.811,00 |
| 27.04.2026 | 2,74 | 2,74 | 2,64 | 2,64 | -2,62% | 1.374,00 |
| 24.04.2026 | 2,73 | 2,74 | 2,70 | 2,71 | -1,92% | - |
| 23.04.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 0,36% | 51,00 |
| 22.04.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 1,48% | 546,00 |
| 21.04.2026 | 2,77 | 2,77 | 2,70 | 2,71 | -1,63% | - |
| 20.04.2026 | 2,83 | 2,83 | 2,75 | 2,75 | -4,72% | 1.128,00 |
| 17.04.2026 | 2,82 | 2,91 | 2,82 | 2,89 | 2,54% | - |
| 16.04.2026 | 2,85 | 2,85 | 2,73 | 2,82 | 0,04% | 4.020,00 |
| 15.04.2026 | 2,89 | 2,89 | 2,81 | 2,82 | 0,66% | 917,00 |
| 14.04.2026 | 2,77 | 2,80 | 2,77 | 2,80 | -0,60% | - |
| 13.04.2026 | 2,81 | 2,82 | 2,79 | 2,82 | 0,27% | - |
| 10.04.2026 | 2,82 | 2,82 | 2,81 | 2,81 | -5,36% | 188,00 |
| 09.04.2026 | 2,90 | 2,97 | 2,90 | 2,97 | -0,30% | 506,00 |
| 08.04.2026 | 2,97 | 2,98 | 2,97 | 2,98 | 5,57% | 1.200,00 |
| 07.04.2026 | 2,92 | 2,92 | 2,82 | 2,82 | -2,08% | 168,00 |
| 02.04.2026 | 2,96 | 2,96 | 2,84 | 2,88 | 0,00% | 6.904,00 |
| 01.04.2026 | 2,89 | 2,93 | 2,84 | 2,88 | 3,23% | - |
| 31.03.2026 | 2,73 | 2,81 | 2,71 | 2,79 | 1,82% | - |
| 30.03.2026 | 2,82 | 2,82 | 2,74 | 2,74 | -1,44% | 9,00 |
| 27.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,58% | 1,00 |
| 26.03.2026 | 2,75 | 2,75 | 2,69 | 2,71 | 0,74% | - |
| 25.03.2026 | 2,69 | 2,71 | 2,67 | 2,69 | 1,13% | - |
| 24.03.2026 | 2,64 | 2,66 | 2,64 | 2,66 | 2,31% | 33,00 |
| 23.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | 1,00 |
| 20.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 18,00 |
| 19.03.2026 | 2,62 | 2,66 | 2,62 | 2,66 | -4,32% | 4.512,00 |
| 18.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | 2.000,00 |
| 17.03.2026 | 2,66 | 2,70 | 2,66 | 2,70 | -0,74% | 74,00 |
| 16.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | 4,00 |
| 13.03.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 3,03% | 296,00 |
| 12.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,12% | 311,00 |
| 11.03.2026 | 2,71 | 2,71 | 2,65 | 2,67 | -1,84% | - |
| 10.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 8,00 |
| 09.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 75,00 |
| 06.03.2026 | 2,80 | 2,80 | 2,74 | 2,74 | 3,79% | 599,00 |
| 05.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | 2.020,00 |
| 04.03.2026 | 2,74 | 2,74 | 2,72 | 2,72 | 0,00% | 1.846,00 |
| 03.03.2026 | 2,82 | 2,82 | 2,70 | 2,72 | -9,63% | 13.459,00 |
| 02.03.2026 | 3,02 | 3,02 | 2,97 | 3,01 | -2,90% | - |
| 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 | 8,09% | 4.146,00 |
| 03.02.2026 | 2,76 | 2,76 | 2,69 | 2,72 | 9,68% | - |
| 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 |