3,354€
3,52%
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 3,30 | 3,35 | 3,28 | 3,34 | 3,16% | - |
| 14.10.2026 | 3,32 | 3,36 | 3,24 | 3,24 | -2,35% | 15.599,00 |
| 13.10.2026 | 3,22 | 3,32 | 3,22 | 3,32 | 4,24% | 107,00 |
| 12.10.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,20% | 538,00 |
| 09.10.2026 | 3,22 | 3,24 | 3,22 | 3,22 | 1,26% | - |
| 08.10.2026 | 3,25 | 3,25 | 3,17 | 3,18 | -5,23% | - |
| 07.10.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 1,39% | 1.498,00 |
| 06.10.2026 | 3,39 | 3,39 | 3,31 | 3,31 | 0,79% | 13.280,00 |
| 05.10.2026 | 3,31 | 3,31 | 3,29 | 3,29 | -0,65% | 182,00 |
| 02.10.2026 | 3,23 | 3,32 | 3,23 | 3,31 | 1,12% | - |
| 01.10.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 0,40% | 50,00 |
| 30.09.2026 | 3,24 | 3,29 | 3,24 | 3,26 | 0,68% | - |
| 29.09.2026 | 3,17 | 3,24 | 3,17 | 3,24 | 0,72% | - |
| 28.09.2026 | 3,31 | 3,31 | 3,21 | 3,21 | -1,77% | 235,00 |
| 25.09.2026 | 3,26 | 3,27 | 3,25 | 3,27 | 1,05% | - |
| 24.09.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 1,92% | 1,00 |
| 23.09.2026 | 3,30 | 3,30 | 3,18 | 3,18 | -3,76% | 38,00 |
| 22.09.2026 | 3,17 | 3,30 | 3,17 | 3,30 | 1,13% | 16,00 |
| 21.09.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,31% | 62,00 |
| 18.09.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -1,98% | 366,00 |
| 17.09.2026 | 3,31 | 3,34 | 3,31 | 3,34 | 2,76% | 4.659,00 |
| 16.09.2026 | 3,24 | 3,30 | 3,24 | 3,25 | 2,03% | - |
| 15.09.2026 | 3,07 | 3,18 | 3,07 | 3,18 | 3,14% | 2.459,00 |
| 14.09.2026 | 3,12 | 3,12 | 3,08 | 3,09 | -3,86% | - |
| 11.09.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 4,80% | 1,00 |
| 10.09.2026 | 3,18 | 3,18 | 3,06 | 3,06 | -3,31% | 144,00 |
| 09.09.2026 | 3,22 | 3,23 | 3,16 | 3,17 | -1,61% | - |
| 08.09.2026 | 3,13 | 3,22 | 3,13 | 3,22 | -0,03% | 1.018,00 |
| 07.09.2026 | 3,21 | 3,22 | 3,21 | 3,22 | -0,06% | 166,00 |
| 04.09.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -5,04% | 4,00 |
| 03.09.2026 | 3,49 | 3,50 | 3,40 | 3,40 | -0,70% | 108,00 |
| 02.09.2026 | 3,31 | 3,45 | 3,31 | 3,42 | 5,14% | 15.127,00 |
| 01.09.2026 | 3,40 | 3,40 | 3,24 | 3,25 | 6,52% | 3.413,00 |
| 31.08.2026 | 3,14 | 3,14 | 3,05 | 3,05 | 3,07% | 930,00 |
| 28.08.2026 | 2,99 | 3,01 | 2,96 | 2,96 | -1,00% | - |
| 27.08.2026 | 3,00 | 3,02 | 2,98 | 2,99 | -0,93% | - |
| 26.08.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -0,40% | 3.600,00 |
| 25.08.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 0,93% | 100,00 |
| 24.08.2026 | 3,03 | 3,03 | 2,92 | 3,00 | -0,50% | 115,00 |
| 21.08.2026 | 2,94 | 3,02 | 2,94 | 3,02 | 6,72% | 477,00 |
| 20.08.2026 | 2,81 | 2,83 | 2,81 | 2,83 | 1,16% | 834,00 |
| 19.08.2026 | 2,77 | 2,84 | 2,77 | 2,80 | -1,22% | - |
| 18.08.2026 | 2,88 | 2,90 | 2,83 | 2,83 | -2,41% | - |
| 17.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,52% | 3,00 |
| 14.08.2026 | 2,85 | 2,89 | 2,81 | 2,89 | -0,71% | 3.301,00 |
| 13.08.2026 | 2,88 | 2,91 | 2,87 | 2,91 | -1,11% | - |
| 12.08.2026 | 2,91 | 2,94 | 2,87 | 2,94 | 4,44% | 163,00 |
| 11.08.2026 | 2,82 | 2,82 | 2,81 | 2,81 | 1,55% | - |
| 10.08.2026 | 2,88 | 2,88 | 2,77 | 2,77 | -3,21% | 211,00 |
| 07.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 6,51% | 40,00 |
| 06.08.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,39% | 750,00 |
| 05.08.2026 | 2,67 | 2,71 | 2,67 | 2,68 | -0,54% | - |
| 04.08.2026 | 2,69 | 2,69 | 2,61 | 2,69 | -4,64% | 1.237,00 |
| 03.08.2026 | 2,84 | 2,84 | 2,82 | 2,82 | 1,73% | 115,00 |
| 31.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,18% | 250,00 |
| 30.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,61% | 200,00 |
| 29.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -2,68% | 620,00 |
| 28.07.2026 | 2,89 | 2,89 | 2,87 | 2,87 | 0,00% | 77,00 |
| 27.07.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,13% | 5,00 |
| 24.07.2026 | 2,90 | 2,90 | 2,84 | 2,84 | -2,03% | 2.772,00 |
| 23.07.2026 | 2,98 | 2,98 | 2,90 | 2,90 | -1,89% | 394,00 |
| 22.07.2026 | 2,95 | 2,96 | 2,93 | 2,96 | 2,42% | - |
| 21.07.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -0,62% | 750,00 |
| 20.07.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 5,37% | 14,00 |
| 17.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -5,97% | 50,00 |
| 16.07.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,64% | 40,00 |
| 15.07.2026 | 2,99 | 2,99 | 2,95 | 2,95 | 0,41% | 910,00 |
| 14.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,98% | 50,00 |
| 13.07.2026 | 2,77 | 2,85 | 2,77 | 2,85 | -2,38% | 70,00 |
| 10.07.2026 | 2,88 | 2,93 | 2,88 | 2,92 | 0,95% | - |
| 09.07.2026 | 2,94 | 2,97 | 2,90 | 2,90 | -3,05% | 131,00 |
| 08.07.2026 | 2,88 | 2,99 | 2,88 | 2,99 | 1,88% | 530,00 |
| 07.07.2026 | 2,90 | 2,94 | 2,85 | 2,93 | 0,10% | 130,00 |
| 06.07.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -4,59% | 3,00 |
| 03.07.2026 | 3,03 | 3,07 | 3,03 | 3,07 | 7,76% | 3.485,00 |
| 02.07.2026 | 2,82 | 2,85 | 2,82 | 2,85 | 1,93% | 1.764,00 |
| 01.07.2026 | 2,82 | 2,94 | 2,79 | 2,80 | -0,32% | - |
| 30.06.2026 | 2,78 | 2,80 | 2,76 | 2,80 | 1,12% | - |
| 29.06.2026 | 2,85 | 2,85 | 2,77 | 2,77 | 2,44% | 887,00 |
| 26.06.2026 | 2,80 | 2,80 | 2,71 | 2,71 | -2,61% | 911,00 |
| 25.06.2026 | 2,84 | 2,85 | 2,77 | 2,78 | -0,45% | - |
| 24.06.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | 1,00 |
| 23.06.2026 | 2,88 | 2,88 | 2,73 | 2,84 | -4,28% | 1.285,00 |
| 22.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | 2.171,00 |
| 19.06.2026 | 2,91 | 2,99 | 2,91 | 2,99 | -0,50% | 113,00 |
| 18.06.2026 | 3,02 | 3,02 | 2,97 | 3,00 | -3,81% | 2.672,00 |
| 17.06.2026 | 3,11 | 3,17 | 3,09 | 3,12 | 2,26% | - |
| 16.06.2026 | 3,15 | 3,15 | 3,05 | 3,05 | -2,43% | 68,00 |
| 15.06.2026 | 3,08 | 3,13 | 3,08 | 3,13 | 3,28% | 1.156,00 |
| 12.06.2026 | 2,97 | 3,03 | 2,96 | 3,03 | 1,05% | - |
| 11.06.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 2,81% | 29,00 |
| 10.06.2026 | 2,95 | 2,97 | 2,90 | 2,92 | 0,24% | - |
| 09.06.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -7,71% | 800,00 |
| 08.06.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -0,13% | 250,00 |
| 05.06.2026 | 3,22 | 3,22 | 3,16 | 3,16 | -2,53% | 7,00 |
| 04.06.2026 | 3,25 | 3,25 | 3,14 | 3,24 | 1,63% | 178,00 |
| 03.06.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 1,17% | 108,00 |
| 02.06.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -2,45% | 16,00 |
| 01.06.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -2,15% | 1.000,00 |
| 29.05.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 3,48% | 500,00 |