2,070€
5,08%
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 | 2,08 | 2,08 | 1,95 | 2,07 | 5,08% | - |
| 21.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 20.01.2025 | 1,96 | 1,96 | 1,95 | 1,95 | 1,04% | - |
| 17.01.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 0,00% | - |
| 16.01.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,00% | - |
| 15.01.2025 | 1,92 | 1,93 | 1,92 | 1,93 | -0,52% | - |
| 14.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 13.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 10.01.2025 | 1,94 | 1,95 | 1,94 | 1,95 | -0,51% | - |
| 09.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | - |
| 08.01.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 1,52% | - |
| 07.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 06.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 03.01.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | - |
| 02.01.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 2,00% | - |
| 30.12.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 0,00% | - |
| 27.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 23.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 20.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 19.12.2024 | 1,99 | 1,99 | 1,98 | 1,98 | -1,00% | - |
| 18.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 17.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 16.12.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -1,96% | - |
| 13.12.2024 | 2,06 | 2,06 | 2,04 | 2,04 | -1,92% | - |
| 12.12.2024 | 2,06 | 2,08 | 2,06 | 2,08 | 0,00% | - |
| 11.12.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -1,89% | - |
| 10.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 09.12.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -2,80% | - |
| 06.12.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 05.12.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 0,00% | - |
| 04.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 03.12.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | - |
| 02.12.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 2,78% | - |
| 29.11.2024 | 2,14 | 2,16 | 2,14 | 2,16 | 0,00% | - |
| 28.11.2024 | 2,14 | 2,16 | 2,14 | 2,16 | 0,00% | - |
| 27.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 26.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 25.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 22.11.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 0,00% | - |
| 21.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 20.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 19.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 18.11.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 15.11.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,00% | - |
| 14.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 13.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 12.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 11.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 08.11.2024 | 2,28 | 2,30 | 2,28 | 2,28 | -1,72% | - |
| 07.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 06.11.2024 | 2,28 | 2,28 | 2,26 | 2,26 | 0,00% | 30,00 |
| 05.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 04.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 01.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 31.10.2024 | 2,34 | 2,34 | 2,32 | 2,32 | 0,00% | - |
| 30.10.2024 | 2,34 | 2,34 | 2,32 | 2,32 | -0,85% | - |
| 29.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 28.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 25.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 24.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 23.10.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | - |
| 22.10.2024 | 2,34 | 2,36 | 2,34 | 2,36 | 0,00% | - |
| 21.10.2024 | 2,38 | 2,38 | 2,36 | 2,36 | -1,67% | - |
| 18.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -11,11% | - |
| 17.10.2024 | 2,40 | 2,70 | 2,40 | 2,70 | 12,50% | 30,00 |
| 16.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 15.10.2024 | 2,46 | 2,46 | 2,44 | 2,44 | 0,83% | - |
| 14.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 11.10.2024 | 2,44 | 2,44 | 2,42 | 2,42 | 0,00% | - |
| 10.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 09.10.2024 | 2,40 | 2,52 | 2,40 | 2,52 | -3,08% | - |
| 08.10.2024 | 2,46 | 2,60 | 2,46 | 2,60 | 3,17% | - |
| 07.10.2024 | 2,44 | 2,52 | 2,44 | 2,52 | -1,56% | - |
| 04.10.2024 | 2,46 | 2,56 | 2,46 | 2,56 | 1,59% | - |
| 03.10.2024 | 2,44 | 2,52 | 2,44 | 2,52 | 0,00% | - |
| 02.10.2024 | 2,42 | 2,52 | 2,42 | 2,52 | -1,56% | - |
| 01.10.2024 | 2,44 | 2,56 | 2,44 | 2,56 | 1,59% | - |
| 30.09.2024 | 2,42 | 2,52 | 2,40 | 2,52 | 2,44% | - |
| 27.09.2024 | 2,56 | 2,56 | 2,46 | 2,46 | -3,15% | - |
| 26.09.2024 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 25.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 24.09.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 0,00% | - |
| 23.09.2024 | 2,50 | 2,52 | 2,50 | 2,50 | 0,00% | - |
| 20.09.2024 | 2,50 | 2,52 | 2,50 | 2,50 | 0,81% | - |
| 19.09.2024 | 2,50 | 2,50 | 2,48 | 2,48 | 2,48% | - |
| 18.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 17.09.2024 | 2,46 | 2,48 | 2,46 | 2,46 | 1,65% | - |
| 16.09.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 13.09.2024 | 2,42 | 2,44 | 2,42 | 2,44 | -0,81% | - |
| 12.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 11.09.2024 | 2,44 | 2,44 | 2,36 | 2,36 | -2,48% | 300,00 |
| 10.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 09.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 06.09.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | - |
| 05.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 04.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 03.09.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 2,44% | - |
| 02.09.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -3,15% | - |
| 30.08.2024 | 2,54 | 2,56 | 2,54 | 2,54 | -3,05% | - |
| 29.08.2024 | 2,52 | 2,62 | 2,52 | 2,62 | 3,97% | 1.909,00 |