2,967€
1,11%
Echtzeit-Aktienkurs SUMITOMO CHEM.
Bid:
Ask:
Aktienkurse zur SUMITOMO CHEM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,95 | 2,99 | 2,88 | 2,98 | 1,70% | - |
| 11.11.2026 | 2,90 | 2,93 | 2,89 | 2,93 | 4,17% | - |
| 10.11.2026 | 2,85 | 2,87 | 2,80 | 2,82 | 0,30% | - |
| 09.11.2026 | 2,76 | 2,81 | 2,72 | 2,81 | 3,73% | - |
| 06.11.2026 | 2,68 | 2,74 | 2,67 | 2,71 | -4,85% | - |
| 05.11.2026 | 2,90 | 2,95 | 2,84 | 2,85 | -4,27% | - |
| 04.11.2026 | 2,92 | 3,10 | 2,91 | 2,97 | 3,18% | - |
| 03.11.2026 | 2,89 | 2,89 | 2,85 | 2,88 | -0,89% | - |
| 02.11.2026 | 2,91 | 2,96 | 2,87 | 2,91 | -8,53% | - |
| 30.10.2026 | 3,21 | 3,24 | 3,14 | 3,18 | -2,95% | - |
| 29.10.2026 | 3,31 | 3,36 | 3,27 | 3,27 | -2,83% | - |
| 28.10.2026 | 3,35 | 3,39 | 3,35 | 3,37 | -0,12% | - |
| 27.10.2026 | 3,32 | 3,38 | 3,29 | 3,37 | 2,66% | - |
| 26.10.2026 | 3,27 | 3,41 | 3,24 | 3,29 | 1,40% | - |
| 23.10.2026 | 3,23 | 3,29 | 3,20 | 3,24 | -1,31% | - |
| 22.10.2026 | 3,30 | 3,32 | 3,26 | 3,28 | -2,78% | - |
| 21.10.2026 | 3,35 | 3,39 | 3,34 | 3,38 | 0,24% | - |
| 20.10.2026 | 3,32 | 3,39 | 3,30 | 3,37 | -0,27% | - |
| 19.10.2026 | 3,39 | 3,40 | 3,37 | 3,38 | 1,78% | - |
| 16.10.2026 | 3,40 | 3,40 | 3,32 | 3,32 | -1,06% | - |
| 15.10.2026 | 3,32 | 3,36 | 3,27 | 3,36 | 1,93% | - |
| 14.10.2026 | 3,38 | 3,38 | 3,23 | 3,29 | 0,46% | 995,00 |
| 13.10.2026 | 3,28 | 3,29 | 3,25 | 3,28 | 1,57% | - |
| 12.10.2026 | 3,22 | 3,23 | 3,22 | 3,23 | 0,31% | - |
| 09.10.2026 | 3,21 | 3,23 | 3,20 | 3,22 | 0,48% | - |
| 08.10.2026 | 3,26 | 3,27 | 3,19 | 3,20 | -4,32% | - |
| 07.10.2026 | 3,34 | 3,46 | 3,31 | 3,35 | -1,27% | - |
| 06.10.2026 | 3,33 | 3,39 | 3,33 | 3,39 | 3,61% | - |
| 05.10.2026 | 3,29 | 3,31 | 3,27 | 3,27 | -0,71% | - |
| 02.10.2026 | 3,24 | 3,31 | 3,23 | 3,29 | 1,82% | - |
| 01.10.2026 | 3,23 | 3,30 | 3,20 | 3,23 | -0,75% | - |
| 30.09.2026 | 3,26 | 3,29 | 3,24 | 3,26 | 1,15% | - |
| 29.09.2026 | 3,15 | 3,23 | 3,15 | 3,22 | -0,45% | 3,00 |
| 28.09.2026 | 3,26 | 3,26 | 3,21 | 3,24 | -1,36% | - |
| 25.09.2026 | 3,26 | 3,28 | 3,26 | 3,28 | 0,51% | - |
| 24.09.2026 | 3,29 | 3,30 | 3,25 | 3,26 | -0,21% | - |
| 23.09.2026 | 3,28 | 3,28 | 3,25 | 3,27 | -0,03% | - |
| 22.09.2026 | 3,28 | 3,28 | 3,24 | 3,27 | 1,30% | - |
| 21.09.2026 | 3,24 | 3,24 | 3,23 | 3,23 | -0,02% | - |
| 18.09.2026 | 3,25 | 3,26 | 3,21 | 3,23 | -4,02% | - |
| 17.09.2026 | 3,29 | 3,38 | 3,28 | 3,37 | 3,24% | - |
| 16.09.2026 | 3,22 | 3,29 | 3,22 | 3,26 | 3,84% | - |
| 15.09.2026 | 3,14 | 3,17 | 3,10 | 3,14 | 1,63% | - |
| 14.09.2026 | 3,12 | 3,13 | 3,08 | 3,09 | -2,18% | - |
| 11.09.2026 | 3,11 | 3,16 | 3,10 | 3,16 | 1,61% | - |
| 10.09.2026 | 3,15 | 3,18 | 3,11 | 3,11 | -1,89% | - |
| 09.09.2026 | 3,22 | 3,24 | 3,17 | 3,17 | 0,36% | - |
| 08.09.2026 | 3,25 | 3,25 | 3,15 | 3,16 | -3,60% | - |
| 07.09.2026 | 3,25 | 3,30 | 3,25 | 3,28 | -1,31% | - |
| 04.09.2026 | 3,28 | 3,32 | 3,25 | 3,32 | -4,75% | - |
| 03.09.2026 | 3,42 | 3,48 | 3,37 | 3,48 | 2,27% | 5.000,00 |
| 02.09.2026 | 3,35 | 3,42 | 3,25 | 3,41 | 2,74% | - |
| 01.09.2026 | 3,28 | 3,37 | 3,27 | 3,32 | 6,85% | 5.000,00 |
| 31.08.2026 | 3,06 | 3,11 | 3,06 | 3,10 | 4,46% | - |
| 28.08.2026 | 3,01 | 3,01 | 2,96 | 2,97 | -1,02% | - |
| 27.08.2026 | 3,00 | 3,03 | 2,98 | 3,00 | 0,89% | - |
| 26.08.2026 | 3,00 | 3,03 | 2,97 | 2,98 | -0,53% | - |
| 25.08.2026 | 2,98 | 3,01 | 2,95 | 2,99 | 0,44% | - |
| 24.08.2026 | 2,96 | 3,02 | 2,95 | 2,98 | -1,23% | - |
| 21.08.2026 | 2,99 | 3,04 | 2,97 | 3,02 | 8,01% | - |
| 20.08.2026 | 2,82 | 2,83 | 2,76 | 2,79 | -0,11% | - |
| 19.08.2026 | 2,77 | 2,84 | 2,76 | 2,79 | -1,48% | - |
| 18.08.2026 | 2,89 | 2,90 | 2,83 | 2,84 | -1,01% | - |
| 17.08.2026 | 2,87 | 2,88 | 2,86 | 2,87 | 0,44% | - |
| 14.08.2026 | 2,89 | 2,90 | 2,85 | 2,85 | -1,76% | - |
| 13.08.2026 | 2,87 | 2,91 | 2,87 | 2,90 | 0,29% | - |
| 12.08.2026 | 2,85 | 2,91 | 2,85 | 2,90 | 2,68% | - |
| 11.08.2026 | 2,81 | 2,82 | 2,81 | 2,82 | 0,05% | - |
| 10.08.2026 | 2,81 | 2,86 | 2,81 | 2,82 | 0,14% | - |
| 07.08.2026 | 2,78 | 2,84 | 2,78 | 2,81 | 2,98% | - |
| 06.08.2026 | 2,72 | 2,76 | 2,71 | 2,73 | 1,98% | - |
| 05.08.2026 | 2,65 | 2,71 | 2,64 | 2,68 | -0,69% | - |
| 04.08.2026 | 2,62 | 2,71 | 2,60 | 2,70 | -4,87% | - |
| 03.08.2026 | 2,85 | 2,87 | 2,82 | 2,84 | -0,44% | - |
| 31.07.2026 | 2,80 | 2,86 | 2,79 | 2,85 | -1,15% | - |
| 30.07.2026 | 2,75 | 2,89 | 2,74 | 2,88 | 3,65% | - |
| 29.07.2026 | 2,77 | 2,82 | 2,76 | 2,78 | -2,69% | - |
| 28.07.2026 | 2,85 | 2,86 | 2,82 | 2,86 | 0,26% | - |
| 27.07.2026 | 2,91 | 2,93 | 2,84 | 2,85 | -1,91% | - |
| 24.07.2026 | 2,89 | 2,92 | 2,88 | 2,91 | -1,39% | 2.758,00 |
| 23.07.2026 | 2,98 | 3,00 | 2,92 | 2,95 | -0,46% | - |
| 22.07.2026 | 2,97 | 2,97 | 2,94 | 2,96 | 3,39% | - |
| 21.07.2026 | 2,89 | 2,90 | 2,86 | 2,86 | 0,19% | - |
| 20.07.2026 | 2,85 | 2,86 | 2,85 | 2,86 | 0,35% | - |
| 17.07.2026 | 2,78 | 2,87 | 2,77 | 2,85 | -2,50% | - |
| 16.07.2026 | 2,93 | 2,95 | 2,90 | 2,92 | -0,61% | - |
| 15.07.2026 | 2,97 | 2,99 | 2,92 | 2,94 | 0,96% | - |
| 14.07.2026 | 2,88 | 2,93 | 2,88 | 2,91 | 3,30% | - |
| 13.07.2026 | 2,81 | 2,83 | 2,78 | 2,82 | -3,39% | - |
| 10.07.2026 | 2,92 | 2,92 | 2,87 | 2,92 | 0,47% | - |
| 09.07.2026 | 2,89 | 2,92 | 2,88 | 2,90 | -0,72% | - |
| 08.07.2026 | 2,93 | 2,94 | 2,87 | 2,92 | 0,72% | - |
| 07.07.2026 | 2,89 | 2,93 | 2,88 | 2,90 | -3,63% | - |
| 06.07.2026 | 2,99 | 3,04 | 2,96 | 3,01 | -0,28% | - |
| 03.07.2026 | 3,05 | 3,06 | 3,00 | 3,02 | 7,72% | - |
| 02.07.2026 | 2,85 | 2,88 | 2,80 | 2,80 | 0,14% | - |
| 01.07.2026 | 2,81 | 2,89 | 2,80 | 2,80 | -1,27% | - |
| 30.06.2026 | 2,83 | 2,86 | 2,77 | 2,84 | 1,05% | - |
| 29.06.2026 | 2,78 | 2,88 | 2,76 | 2,81 | 1,21% | - |
| 26.06.2026 | 2,79 | 2,79 | 2,74 | 2,77 | -1,89% | 250,00 |