2,070€
-1,90%
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,10 | 2,11 | 2,05 | 2,07 | -1,90% | - |
| 21.01.2025 | 2,07 | 2,11 | 2,07 | 2,11 | 1,93% | - |
| 20.01.2025 | 2,06 | 2,09 | 2,06 | 2,07 | -0,48% | - |
| 17.01.2025 | 2,06 | 2,08 | 2,05 | 2,08 | 1,46% | - |
| 16.01.2025 | 2,06 | 2,06 | 2,03 | 2,05 | -0,49% | 5,00 |
| 15.01.2025 | 2,05 | 2,08 | 2,03 | 2,06 | 0,49% | - |
| 14.01.2025 | 2,11 | 2,11 | 2,05 | 2,05 | -2,84% | - |
| 13.01.2025 | 2,08 | 2,11 | 2,08 | 2,11 | 1,44% | - |
| 10.01.2025 | 2,05 | 2,09 | 2,05 | 2,08 | 0,00% | - |
| 09.01.2025 | 2,12 | 2,12 | 2,07 | 2,08 | -1,89% | - |
| 08.01.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 1,44% | - |
| 07.01.2025 | 2,12 | 2,12 | 2,07 | 2,09 | -1,88% | - |
| 06.01.2025 | 2,15 | 2,15 | 2,11 | 2,13 | -0,93% | - |
| 03.01.2025 | 2,14 | 2,17 | 2,13 | 2,15 | 0,94% | - |
| 02.01.2025 | 2,12 | 2,15 | 2,11 | 2,13 | 0,95% | 49,00 |
| 30.12.2024 | 2,14 | 2,14 | 2,05 | 2,11 | -0,47% | - |
| 27.12.2024 | 2,09 | 2,13 | 2,09 | 2,12 | 1,44% | - |
| 23.12.2024 | 2,10 | 2,13 | 2,07 | 2,09 | -0,48% | - |
| 20.12.2024 | 2,11 | 2,12 | 2,09 | 2,10 | -0,47% | 300,00 |
| 19.12.2024 | 2,14 | 2,21 | 2,09 | 2,11 | -1,40% | 2.850,00 |
| 18.12.2024 | 2,14 | 2,14 | 2,07 | 2,14 | 0,00% | 17.100,00 |
| 17.12.2024 | 2,13 | 2,14 | 2,10 | 2,14 | 0,47% | 2.500,00 |
| 16.12.2024 | 2,16 | 2,16 | 2,13 | 2,13 | -1,39% | - |
| 13.12.2024 | 2,18 | 2,19 | 2,16 | 2,16 | -0,92% | - |
| 12.12.2024 | 2,23 | 2,23 | 2,17 | 2,18 | -2,24% | - |
| 11.12.2024 | 2,26 | 2,26 | 2,20 | 2,23 | -1,33% | - |
| 10.12.2024 | 2,23 | 2,29 | 2,23 | 2,26 | 1,35% | - |
| 09.12.2024 | 2,29 | 2,29 | 2,22 | 2,23 | -2,62% | - |
| 06.12.2024 | 2,29 | 2,31 | 2,25 | 2,29 | 0,00% | - |
| 05.12.2024 | 2,33 | 2,33 | 2,29 | 2,29 | -1,72% | - |
| 04.12.2024 | 2,36 | 2,36 | 2,32 | 2,33 | -1,27% | - |
| 03.12.2024 | 2,29 | 2,37 | 2,29 | 2,36 | -0,42% | - |
| 02.12.2024 | 2,29 | 2,39 | 2,29 | 2,37 | 3,49% | - |
| 29.11.2024 | 2,29 | 2,32 | 2,28 | 2,29 | 0,00% | - |
| 28.11.2024 | 2,31 | 2,31 | 2,24 | 2,29 | -0,87% | - |
| 27.11.2024 | 2,37 | 2,37 | 2,28 | 2,31 | -2,53% | - |
| 26.11.2024 | 2,33 | 2,37 | 2,33 | 2,37 | 1,72% | - |
| 25.11.2024 | 2,33 | 2,35 | 2,31 | 2,33 | 0,00% | - |
| 22.11.2024 | 2,31 | 2,34 | 2,30 | 2,33 | -0,85% | - |
| 21.11.2024 | 2,31 | 2,36 | 2,31 | 2,35 | 1,73% | - |
| 20.11.2024 | 2,34 | 2,34 | 2,28 | 2,31 | -1,28% | - |
| 19.11.2024 | 2,33 | 2,36 | 2,31 | 2,34 | 0,43% | - |
| 18.11.2024 | 2,36 | 2,36 | 2,31 | 2,33 | -1,27% | - |
| 15.11.2024 | 2,34 | 2,37 | 2,31 | 2,36 | 0,85% | - |
| 14.11.2024 | 2,38 | 2,38 | 2,33 | 2,34 | -1,68% | - |
| 13.11.2024 | 2,39 | 2,40 | 2,35 | 2,38 | -0,42% | - |
| 12.11.2024 | 2,41 | 2,41 | 2,37 | 2,39 | -0,83% | - |
| 11.11.2024 | 2,45 | 2,45 | 2,37 | 2,41 | -1,63% | - |
| 08.11.2024 | 2,47 | 2,47 | 2,41 | 2,45 | -0,81% | - |
| 07.11.2024 | 2,41 | 2,49 | 2,41 | 2,47 | 2,49% | - |
| 06.11.2024 | 2,41 | 2,43 | 2,38 | 2,41 | 0,42% | - |
| 05.11.2024 | 2,40 | 2,42 | 2,39 | 2,40 | 0,00% | - |
| 04.11.2024 | 2,40 | 2,42 | 2,39 | 2,40 | 0,00% | - |
| 01.11.2024 | 2,45 | 2,45 | 2,37 | 2,40 | -2,04% | - |
| 31.10.2024 | 2,43 | 2,50 | 2,41 | 2,45 | -0,41% | - |
| 30.10.2024 | 2,50 | 2,50 | 2,43 | 2,46 | -1,60% | - |
| 29.10.2024 | 2,43 | 2,51 | 2,43 | 2,50 | 2,88% | - |
| 28.10.2024 | 2,45 | 2,45 | 2,39 | 2,43 | -0,82% | - |
| 25.10.2024 | 2,46 | 2,49 | 2,45 | 2,45 | -0,41% | - |
| 24.10.2024 | 2,43 | 2,47 | 2,40 | 2,46 | 1,23% | - |
| 23.10.2024 | 2,50 | 2,50 | 2,41 | 2,43 | -2,80% | - |
| 22.10.2024 | 2,51 | 2,51 | 2,48 | 2,50 | -0,40% | - |
| 21.10.2024 | 2,57 | 2,57 | 2,49 | 2,51 | -2,33% | 4,00 |
| 18.10.2024 | 2,56 | 2,58 | 2,55 | 2,57 | 0,39% | - |
| 17.10.2024 | 2,57 | 2,59 | 2,54 | 2,56 | -0,39% | - |
| 16.10.2024 | 2,57 | 2,59 | 2,55 | 2,57 | 0,00% | - |
| 15.10.2024 | 2,61 | 2,63 | 2,53 | 2,57 | -1,53% | - |
| 14.10.2024 | 2,58 | 2,62 | 2,55 | 2,61 | 1,16% | 20,00 |
| 11.10.2024 | 2,59 | 2,59 | 2,54 | 2,58 | 0,39% | - |
| 10.10.2024 | 2,59 | 2,59 | 2,55 | 2,57 | -0,77% | - |
| 09.10.2024 | 2,65 | 2,65 | 2,55 | 2,59 | -2,26% | - |
| 08.10.2024 | 2,58 | 2,68 | 2,58 | 2,65 | 2,71% | - |
| 07.10.2024 | 2,61 | 2,61 | 2,55 | 2,58 | -1,15% | - |
| 04.10.2024 | 2,59 | 2,63 | 2,59 | 2,61 | 0,77% | 500,00 |
| 03.10.2024 | 2,58 | 2,60 | 2,56 | 2,59 | 0,39% | - |
| 02.10.2024 | 2,58 | 2,61 | 2,57 | 2,58 | 0,00% | - |
| 01.10.2024 | 2,58 | 2,62 | 2,54 | 2,58 | 0,00% | - |
| 30.09.2024 | 2,50 | 2,60 | 2,50 | 2,58 | 3,20% | - |
| 27.09.2024 | 2,60 | 2,60 | 2,50 | 2,50 | -3,85% | - |
| 26.09.2024 | 2,57 | 2,62 | 2,55 | 2,60 | 0,78% | - |
| 25.09.2024 | 2,54 | 2,60 | 2,54 | 2,58 | 1,57% | 7,00 |
| 24.09.2024 | 2,59 | 2,59 | 2,53 | 2,54 | -1,93% | - |
| 23.09.2024 | 2,56 | 2,60 | 2,55 | 2,59 | 1,17% | - |
| 20.09.2024 | 2,56 | 2,61 | 2,56 | 2,56 | 0,00% | - |
| 19.09.2024 | 2,48 | 2,62 | 2,48 | 2,56 | 3,23% | - |
| 18.09.2024 | 2,52 | 2,52 | 2,46 | 2,48 | -1,59% | - |
| 17.09.2024 | 2,46 | 2,56 | 2,46 | 2,52 | 2,44% | - |
| 16.09.2024 | 2,47 | 2,48 | 2,45 | 2,46 | -0,40% | - |
| 13.09.2024 | 2,51 | 2,51 | 2,46 | 2,47 | -1,59% | - |
| 12.09.2024 | 2,51 | 2,53 | 2,47 | 2,51 | 2,87% | - |
| 11.09.2024 | 2,41 | 2,49 | 2,39 | 2,44 | -1,61% | 3,00 |
| 10.09.2024 | 2,47 | 461,00 | 2,45 | 2,48 | 0,40% | 5,00 |
| 09.09.2024 | 2,52 | 2,52 | 2,43 | 2,47 | 1,23% | - |
| 06.09.2024 | 2,52 | 2,52 | 2,43 | 2,44 | -3,17% | - |
| 05.09.2024 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | - |
| 04.09.2024 | 2,50 | 2,50 | 2,47 | 2,48 | -0,80% | - |
| 03.09.2024 | 2,52 | 2,58 | 2,49 | 2,50 | -0,79% | - |
| 02.09.2024 | 2,60 | 2,60 | 2,51 | 2,52 | -3,08% | - |
| 30.08.2024 | 2,61 | 2,62 | 2,59 | 2,60 | -0,38% | - |
| 29.08.2024 | 2,57 | 2,65 | 2,57 | 2,61 | 1,56% | - |