2,980€
2,41%
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 2,95 | 3,07 | 2,92 | 2,93 | 0,69% | - |
| 06.02.2026 | 2,88 | 2,92 | 2,81 | 2,91 | 1,75% | - |
| 05.02.2026 | 2,93 | 2,97 | 2,86 | 2,86 | -3,70% | 7.000,00 |
| 04.02.2026 | 2,73 | 2,98 | 2,73 | 2,97 | 7,61% | 25,00 |
| 03.02.2026 | 2,54 | 2,77 | 2,54 | 2,76 | 9,09% | - |
| 02.02.2026 | 2,58 | 2,58 | 2,45 | 2,53 | -2,32% | - |
| 30.01.2026 | 2,53 | 2,59 | 2,49 | 2,59 | 2,37% | - |
| 29.01.2026 | 2,55 | 2,57 | 2,43 | 2,53 | 0,80% | - |
| 28.01.2026 | 2,55 | 2,58 | 2,43 | 2,51 | -1,57% | - |
| 27.01.2026 | 2,59 | 2,63 | 2,44 | 2,55 | -1,54% | - |
| 26.01.2026 | 2,57 | 2,62 | 2,57 | 2,59 | 0,78% | - |
| 23.01.2026 | 2,59 | 2,59 | 2,56 | 2,57 | -0,39% | - |
| 22.01.2026 | 2,56 | 2,59 | 2,56 | 2,58 | 0,00% | - |
| 21.01.2026 | 2,48 | 2,59 | 2,48 | 2,58 | 4,88% | - |
| 20.01.2026 | 2,66 | 2,66 | 2,45 | 2,46 | -7,52% | - |
| 19.01.2026 | 2,72 | 2,72 | 2,63 | 2,66 | -2,56% | - |
| 16.01.2026 | 2,67 | 2,73 | 2,67 | 2,73 | 1,87% | - |
| 15.01.2026 | 2,61 | 2,69 | 2,61 | 2,68 | 3,88% | - |
| 14.01.2026 | 2,53 | 2,63 | 2,53 | 2,58 | 1,98% | - |
| 13.01.2026 | 2,56 | 2,56 | 2,45 | 2,53 | -0,78% | - |
| 09.01.2026 | 2,51 | 2,57 | 2,49 | 2,55 | 1,19% | 1,00 |
| 08.01.2026 | 2,51 | 2,53 | 2,49 | 2,52 | 0,80% | - |
| 07.01.2026 | 2,45 | 2,53 | 2,45 | 2,50 | 2,46% | - |
| 06.01.2026 | 2,47 | 2,47 | 2,43 | 2,44 | -1,21% | - |
| 05.01.2026 | 2,44 | 2,51 | 2,44 | 2,47 | 1,65% | - |
| 02.01.2026 | 2,44 | 2,44 | 2,43 | 2,43 | -0,41% | - |
| 30.12.2025 | 2,46 | 2,46 | 2,41 | 2,44 | 0,83% | - |
| 29.12.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -1,22% | - |
| 23.12.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 1,24% | - |
| 22.12.2025 | 2,41 | 2,43 | 2,39 | 2,42 | 0,83% | - |
| 19.12.2025 | 2,40 | 2,42 | 2,35 | 2,40 | -0,41% | - |
| 18.12.2025 | 2,42 | 2,42 | 2,38 | 2,41 | 0,00% | - |
| 17.12.2025 | 2,49 | 2,49 | 2,41 | 2,41 | -3,21% | - |
| 16.12.2025 | 2,49 | 2,51 | 2,47 | 2,49 | -1,19% | - |
| 15.12.2025 | 2,47 | 2,55 | 2,47 | 2,52 | 1,20% | - |
| 12.12.2025 | 2,51 | 2,51 | 2,49 | 2,49 | 0,00% | - |
| 11.12.2025 | 2,59 | 2,59 | 2,47 | 2,49 | -2,35% | - |
| 10.12.2025 | 2,55 | 2,57 | 2,55 | 2,55 | 0,00% | - |
| 09.12.2025 | 2,52 | 2,55 | 2,52 | 2,55 | 0,39% | - |
| 08.12.2025 | 2,55 | 2,55 | 2,51 | 2,54 | 0,00% | - |
| 05.12.2025 | 2,60 | 2,60 | 2,51 | 2,54 | -2,31% | - |
| 04.12.2025 | 2,57 | 2,61 | 2,57 | 2,60 | 1,17% | - |
| 03.12.2025 | 2,57 | 2,57 | 2,55 | 2,57 | -0,77% | - |
| 02.12.2025 | 2,63 | 2,63 | 2,57 | 2,59 | -1,89% | 7,00 |
| 01.12.2025 | 2,63 | 2,65 | 2,61 | 2,64 | 0,38% | - |
| 28.11.2025 | 2,61 | 2,65 | 2,57 | 2,63 | 0,00% | - |
| 27.11.2025 | 2,65 | 2,67 | 2,63 | 2,63 | -0,75% | - |
| 26.11.2025 | 2,62 | 2,67 | 2,59 | 2,65 | 1,15% | - |
| 25.11.2025 | 2,65 | 2,65 | 2,59 | 2,62 | -1,13% | - |
| 24.11.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 0,76% | - |
| 21.11.2025 | 2,63 | 2,69 | 2,53 | 2,63 | 0,77% | - |
| 20.11.2025 | 2,54 | 2,64 | 2,54 | 2,61 | 1,56% | - |
| 19.11.2025 | 2,57 | 2,59 | 2,53 | 2,57 | 0,00% | - |
| 18.11.2025 | 2,59 | 2,61 | 2,55 | 2,57 | 0,00% | 350,00 |
| 17.11.2025 | 2,57 | 2,61 | 2,55 | 2,57 | 0,00% | - |
| 14.11.2025 | 2,53 | 2,61 | 2,51 | 2,57 | 1,18% | 380,00 |
| 13.11.2025 | 2,52 | 2,57 | 2,51 | 2,54 | 1,20% | - |
| 12.11.2025 | 2,47 | 2,53 | 2,47 | 2,51 | 2,03% | - |
| 11.11.2025 | 2,48 | 2,48 | 2,45 | 2,46 | -0,40% | - |
| 10.11.2025 | 2,41 | 2,47 | 2,40 | 2,47 | 1,65% | - |
| 07.11.2025 | 2,41 | 2,45 | 2,41 | 2,43 | 0,00% | - |
| 06.11.2025 | 2,48 | 2,48 | 2,41 | 2,43 | -3,19% | - |
| 05.11.2025 | 2,42 | 2,51 | 2,42 | 2,51 | 3,29% | - |
| 04.11.2025 | 2,54 | 2,54 | 2,39 | 2,43 | -4,71% | - |
| 03.11.2025 | 2,55 | 2,57 | 2,46 | 2,55 | 0,00% | - |
| 31.10.2025 | 2,50 | 2,58 | 2,50 | 2,55 | 0,39% | - |
| 30.10.2025 | 2,55 | 2,63 | 2,53 | 2,54 | 0,40% | - |
| 29.10.2025 | 2,60 | 2,61 | 2,53 | 2,53 | -3,44% | - |
| 28.10.2025 | 2,68 | 2,68 | 2,60 | 2,62 | -1,50% | - |
| 27.10.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -1,85% | - |
| 24.10.2025 | 2,66 | 2,71 | 2,66 | 2,71 | 2,26% | - |
| 23.10.2025 | 2,59 | 2,65 | 2,59 | 2,65 | 1,53% | - |
| 22.10.2025 | 2,63 | 2,63 | 2,61 | 2,61 | -0,76% | - |
| 21.10.2025 | 2,62 | 2,65 | 2,61 | 2,63 | 0,38% | - |
| 20.10.2025 | 2,63 | 2,64 | 2,57 | 2,62 | -0,38% | - |
| 17.10.2025 | 2,57 | 2,64 | 2,55 | 2,63 | 0,00% | - |
| 16.10.2025 | 2,61 | 2,63 | 2,61 | 2,63 | -0,38% | - |
| 15.10.2025 | 2,59 | 2,65 | 2,59 | 2,64 | 1,15% | 255,00 |
| 14.10.2025 | 2,62 | 2,63 | 2,54 | 2,61 | 3,16% | - |
| 13.10.2025 | 2,51 | 2,53 | 2,50 | 2,53 | -0,78% | - |
| 10.10.2025 | 2,73 | 2,73 | 2,53 | 2,55 | -6,25% | - |
| 09.10.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 0,74% | - |
| 08.10.2025 | 2,71 | 2,71 | 2,69 | 2,70 | -0,74% | - |
| 07.10.2025 | 2,74 | 2,76 | 2,71 | 2,72 | -0,37% | - |
| 06.10.2025 | 2,75 | 2,75 | 2,71 | 2,73 | -1,44% | - |
| 03.10.2025 | 2,75 | 2,79 | 2,75 | 2,77 | 0,73% | 2.147,00 |
| 02.10.2025 | 2,71 | 2,75 | 2,71 | 2,75 | 3,00% | - |
| 01.10.2025 | 2,69 | 2,69 | 2,65 | 2,67 | -0,74% | - |
| 30.09.2025 | 2,72 | 2,72 | 2,67 | 2,69 | -0,74% | - |
| 29.09.2025 | 2,71 | 2,73 | 2,71 | 2,71 | 1,88% | - |
| 26.09.2025 | 2,71 | 2,71 | 2,66 | 2,66 | -0,37% | - |
| 25.09.2025 | 2,69 | 2,71 | 2,66 | 2,67 | 0,00% | - |
| 24.09.2025 | 2,70 | 2,70 | 2,65 | 2,67 | -2,91% | - |
| 23.09.2025 | 2,71 | 2,75 | 2,71 | 2,75 | 0,00% | - |
| 22.09.2025 | 2,69 | 2,75 | 2,69 | 2,75 | 2,23% | - |
| 19.09.2025 | 2,77 | 2,77 | 2,69 | 2,69 | -2,54% | - |
| 18.09.2025 | 2,75 | 2,77 | 2,75 | 2,76 | 0,00% | - |
| 17.09.2025 | 2,81 | 2,81 | 2,76 | 2,76 | -2,47% | - |
| 16.09.2025 | 2,81 | 2,85 | 2,81 | 2,83 | 0,35% | - |
| 15.09.2025 | 2,81 | 2,82 | 2,81 | 2,82 | 0,36% | - |