3,253€
2,17%
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 | 3,28 | 3,30 | 3,16 | 3,25 | 2,09% | - |
| 22.05.2026 | 3,17 | 3,20 | 3,10 | 3,18 | -1,30% | - |
| 21.05.2026 | 3,21 | 3,23 | 3,16 | 3,23 | 2,09% | - |
| 20.05.2026 | 3,09 | 3,21 | 3,09 | 3,16 | -3,59% | - |
| 19.05.2026 | 3,30 | 3,32 | 3,25 | 3,28 | 0,08% | - |
| 18.05.2026 | 3,38 | 3,38 | 3,22 | 3,27 | -2,63% | - |
| 15.05.2026 | 3,24 | 3,43 | 3,24 | 3,36 | 4,34% | - |
| 14.05.2026 | 2,96 | 3,28 | 2,96 | 3,22 | 9,29% | - |
| 13.05.2026 | 2,82 | 2,97 | 2,82 | 2,95 | 4,11% | 2.500,00 |
| 12.05.2026 | 2,82 | 2,85 | 2,80 | 2,83 | 1,52% | - |
| 11.05.2026 | 2,79 | 2,82 | 2,76 | 2,79 | 0,76% | - |
| 08.05.2026 | 2,74 | 2,80 | 2,72 | 2,77 | 1,24% | - |
| 07.05.2026 | 2,80 | 3,00 | 2,73 | 2,74 | -1,85% | - |
| 06.05.2026 | 2,77 | 2,79 | 2,77 | 2,79 | 0,43% | - |
| 05.05.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 04.05.2026 | 2,79 | 2,79 | 2,77 | 2,77 | -0,93% | - |
| 30.04.2026 | 2,68 | 2,80 | 2,68 | 2,80 | 4,20% | - |
| 29.04.2026 | 2,69 | 2,70 | 2,68 | 2,69 | -0,90% | - |
| 28.04.2026 | 2,73 | 2,73 | 2,69 | 2,71 | 1,31% | - |
| 27.04.2026 | 2,72 | 2,73 | 2,67 | 2,68 | -1,44% | - |
| 24.04.2026 | 2,72 | 2,74 | 2,71 | 2,72 | 1,17% | 441,00 |
| 23.04.2026 | 2,68 | 2,75 | 2,68 | 2,68 | -1,63% | - |
| 22.04.2026 | 2,73 | 2,73 | 2,70 | 2,73 | -1,34% | - |
| 21.04.2026 | 2,80 | 2,81 | 2,74 | 2,77 | -2,16% | 2.500,00 |
| 20.04.2026 | 2,90 | 2,90 | 2,79 | 2,83 | -2,55% | - |
| 17.04.2026 | 2,83 | 2,91 | 2,82 | 2,90 | 2,40% | - |
| 16.04.2026 | 2,84 | 2,85 | 2,81 | 2,83 | -0,68% | - |
| 15.04.2026 | 2,81 | 2,87 | 2,80 | 2,85 | 1,75% | - |
| 14.04.2026 | 2,75 | 2,81 | 2,74 | 2,80 | 0,30% | 5.261,00 |
| 13.04.2026 | 2,85 | 2,85 | 2,79 | 2,80 | -2,02% | - |
| 10.04.2026 | 2,92 | 2,92 | 2,83 | 2,85 | -2,86% | - |
| 09.04.2026 | 2,95 | 2,96 | 2,86 | 2,94 | -2,17% | - |
| 08.04.2026 | 3,01 | 3,03 | 2,94 | 3,00 | 4,93% | - |
| 07.04.2026 | 2,90 | 2,92 | 2,83 | 2,86 | 0,37% | - |
| 02.04.2026 | 2,88 | 2,97 | 2,83 | 2,85 | -1,38% | - |
| 01.04.2026 | 2,81 | 2,91 | 2,81 | 2,89 | 5,86% | - |
| 31.03.2026 | 2,73 | 2,76 | 2,72 | 2,73 | -1,44% | - |
| 30.03.2026 | 2,75 | 2,84 | 2,74 | 2,77 | -2,46% | 130,00 |
| 27.03.2026 | 2,71 | 2,92 | 2,71 | 2,84 | 4,03% | - |
| 26.03.2026 | 2,73 | 2,75 | 2,73 | 2,73 | 1,49% | - |
| 25.03.2026 | 2,64 | 2,71 | 2,64 | 2,69 | 2,67% | - |
| 24.03.2026 | 2,57 | 2,67 | 2,57 | 2,62 | 1,95% | - |
| 23.03.2026 | 2,60 | 2,62 | 2,47 | 2,57 | -4,10% | - |
| 20.03.2026 | 2,68 | 2,68 | 2,67 | 2,68 | -0,37% | - |
| 19.03.2026 | 2,71 | 2,71 | 2,61 | 2,69 | -0,37% | - |
| 18.03.2026 | 2,75 | 2,83 | 2,69 | 2,70 | 1,12% | 1,00 |
| 17.03.2026 | 2,68 | 2,69 | 2,63 | 2,67 | 0,00% | - |
| 16.03.2026 | 2,72 | 2,72 | 2,61 | 2,67 | -2,20% | - |
| 13.03.2026 | 2,61 | 2,75 | 2,61 | 2,73 | 3,80% | - |
| 12.03.2026 | 2,68 | 2,75 | 2,61 | 2,63 | -2,95% | - |
| 11.03.2026 | 2,76 | 2,76 | 2,67 | 2,71 | 0,00% | - |
| 10.03.2026 | 2,76 | 2,76 | 2,63 | 2,71 | -2,87% | - |
| 09.03.2026 | 2,63 | 2,79 | 2,62 | 2,79 | 0,36% | - |
| 06.03.2026 | 2,77 | 2,91 | 2,77 | 2,78 | 3,35% | - |
| 05.03.2026 | 2,69 | 2,71 | 2,65 | 2,69 | 0,00% | - |
| 04.03.2026 | 2,59 | 2,71 | 2,55 | 2,69 | -2,89% | 1.894,00 |
| 03.03.2026 | 3,01 | 3,01 | 2,76 | 2,77 | -7,97% | - |
| 02.03.2026 | 3,07 | 3,07 | 2,99 | 3,01 | -2,59% | - |
| 27.02.2026 | 3,00 | 3,21 | 3,00 | 3,09 | 2,66% | - |
| 26.02.2026 | 3,04 | 3,04 | 2,99 | 3,01 | -1,31% | - |
| 25.02.2026 | 3,15 | 3,15 | 2,99 | 3,05 | -4,09% | - |
| 24.02.2026 | 3,15 | 3,18 | 3,12 | 3,18 | 0,63% | - |
| 23.02.2026 | 3,17 | 3,18 | 3,13 | 3,16 | -0,32% | - |
| 20.02.2026 | 3,39 | 3,39 | 3,09 | 3,17 | -8,65% | - |
| 19.02.2026 | 3,23 | 3,52 | 3,17 | 3,47 | 7,43% | - |
| 18.02.2026 | 3,23 | 3,25 | 3,18 | 3,23 | -0,92% | - |
| 17.02.2026 | 3,13 | 3,27 | 3,13 | 3,26 | 4,49% | - |
| 16.02.2026 | 3,13 | 3,19 | 3,11 | 3,12 | -0,32% | - |
| 13.02.2026 | 3,09 | 3,19 | 3,05 | 3,13 | 0,32% | - |
| 12.02.2026 | 3,15 | 3,15 | 3,09 | 3,12 | 0,97% | - |
| 11.02.2026 | 3,07 | 3,11 | 3,07 | 3,09 | 1,31% | - |
| 10.02.2026 | 3,02 | 3,13 | 3,02 | 3,05 | 1,33% | - |
| 09.02.2026 | 2,95 | 3,10 | 2,92 | 3,01 | 3,44% | - |
| 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 | -1,17% | - |
| 12.01.2026 | 2,56 | 2,56 | 2,54 | 2,56 | 0,39% | - |
| 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% | - |