3,347€
1,13%
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 3,32 | 3,32 | 3,31 | 3,31 | 2,41% | - |
| 13.10.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 2,25% | - |
| 12.10.2026 | 3,18 | 3,18 | 3,16 | 3,16 | -0,50% | - |
| 09.10.2026 | 3,18 | 3,26 | 3,17 | 3,18 | -0,31% | 8,00 |
| 08.10.2026 | 3,17 | 3,19 | 3,17 | 3,19 | -3,86% | - |
| 07.10.2026 | 3,26 | 3,31 | 3,26 | 3,31 | -0,27% | - |
| 06.10.2026 | 3,32 | 3,35 | 3,32 | 3,32 | 2,15% | - |
| 05.10.2026 | 3,25 | 3,26 | 3,25 | 3,25 | 0,03% | - |
| 02.10.2026 | 3,20 | 3,25 | 3,20 | 3,25 | -0,94% | - |
| 01.10.2026 | 3,18 | 3,28 | 3,17 | 3,28 | 1,86% | 50,00 |
| 30.09.2026 | 3,21 | 3,22 | 3,21 | 3,22 | 2,28% | - |
| 29.09.2026 | 3,16 | 3,16 | 3,15 | 3,15 | -1,87% | - |
| 28.09.2026 | 3,19 | 3,21 | 3,19 | 3,21 | -0,90% | - |
| 25.09.2026 | 3,22 | 3,24 | 3,22 | 3,24 | 0,56% | - |
| 24.09.2026 | 3,23 | 3,24 | 3,22 | 3,22 | -0,22% | - |
| 23.09.2026 | 3,18 | 3,24 | 3,18 | 3,23 | -0,34% | - |
| 22.09.2026 | 3,17 | 3,24 | 3,17 | 3,24 | 0,87% | - |
| 21.09.2026 | 3,17 | 3,22 | 3,17 | 3,21 | 0,41% | - |
| 18.09.2026 | 3,18 | 3,20 | 3,18 | 3,20 | -3,79% | - |
| 17.09.2026 | 3,31 | 3,33 | 3,31 | 3,33 | 3,42% | 709,00 |
| 16.09.2026 | 3,21 | 3,22 | 3,20 | 3,22 | 2,62% | - |
| 15.09.2026 | 3,09 | 3,13 | 3,09 | 3,13 | 2,22% | - |
| 14.09.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -1,73% | - |
| 11.09.2026 | 3,08 | 3,12 | 3,08 | 3,12 | 1,53% | - |
| 10.09.2026 | 3,13 | 3,13 | 3,07 | 3,07 | -2,32% | - |
| 09.09.2026 | 3,17 | 3,18 | 3,15 | 3,15 | 3,08% | - |
| 08.09.2026 | 3,09 | 3,09 | 3,04 | 3,05 | -5,54% | 3.950,00 |
| 07.09.2026 | 3,22 | 3,23 | 3,22 | 3,23 | -0,06% | - |
| 04.09.2026 | 3,22 | 3,23 | 3,22 | 3,23 | -5,11% | - |
| 03.09.2026 | 3,39 | 3,41 | 3,39 | 3,41 | 1,40% | - |
| 02.09.2026 | 3,28 | 3,36 | 3,28 | 3,36 | 3,29% | - |
| 01.09.2026 | 3,30 | 3,30 | 3,25 | 3,25 | 6,52% | - |
| 31.08.2026 | 3,05 | 3,06 | 3,05 | 3,05 | 3,42% | - |
| 28.08.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,51% | - |
| 27.08.2026 | 2,96 | 2,97 | 2,96 | 2,97 | 1,23% | - |
| 26.08.2026 | 3,02 | 3,02 | 2,93 | 2,93 | -0,75% | - |
| 25.08.2026 | 2,94 | 2,95 | 2,94 | 2,95 | 0,61% | - |
| 24.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,54% | - |
| 21.08.2026 | 2,97 | 2,99 | 2,97 | 2,98 | 8,88% | - |
| 20.08.2026 | 2,78 | 2,80 | 2,74 | 2,74 | -3,42% | 709,00 |
| 19.08.2026 | 2,74 | 2,84 | 2,74 | 2,84 | 0,14% | 100,00 |
| 18.08.2026 | 2,85 | 2,85 | 2,83 | 2,83 | 0,21% | - |
| 17.08.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,86% | - |
| 14.08.2026 | 2,85 | 2,85 | 2,80 | 2,80 | -1,65% | - |
| 13.08.2026 | 2,84 | 2,85 | 2,84 | 2,85 | -0,87% | - |
| 12.08.2026 | 2,82 | 2,87 | 2,82 | 2,87 | 3,53% | - |
| 11.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,75% | - |
| 10.08.2026 | 2,80 | 2,81 | 2,80 | 2,80 | 0,04% | - |
| 07.08.2026 | 2,75 | 2,80 | 2,75 | 2,80 | 4,21% | - |
| 06.08.2026 | 2,70 | 2,70 | 2,68 | 2,68 | 0,83% | - |
| 05.08.2026 | 2,65 | 2,66 | 2,65 | 2,66 | 0,64% | - |
| 04.08.2026 | 2,61 | 2,64 | 2,61 | 2,64 | -3,43% | - |
| 03.08.2026 | 2,79 | 2,79 | 2,74 | 2,74 | -2,01% | - |
| 31.07.2026 | 2,76 | 2,79 | 2,76 | 2,79 | 0,90% | - |
| 30.07.2026 | 2,71 | 2,77 | 2,71 | 2,77 | -0,11% | - |
| 29.07.2026 | 2,81 | 2,81 | 2,77 | 2,77 | -1,28% | - |
| 28.07.2026 | 2,81 | 2,82 | 2,81 | 2,81 | -2,80% | - |
| 27.07.2026 | 2,88 | 2,89 | 2,88 | 2,89 | 0,56% | - |
| 24.07.2026 | 2,85 | 2,87 | 2,85 | 2,87 | -1,17% | - |
| 23.07.2026 | 2,93 | 2,93 | 2,91 | 2,91 | -0,03% | - |
| 22.07.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,55% | - |
| 21.07.2026 | 2,86 | 2,89 | 2,85 | 2,89 | 2,19% | - |
| 20.07.2026 | 2,83 | 2,83 | 2,82 | 2,83 | 2,09% | - |
| 17.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -3,01% | - |
| 16.07.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -1,89% | - |
| 15.07.2026 | 2,93 | 2,93 | 2,91 | 2,91 | 0,80% | - |
| 14.07.2026 | 2,86 | 2,89 | 2,85 | 2,89 | 3,77% | - |
| 13.07.2026 | 2,76 | 2,78 | 2,76 | 2,78 | -2,66% | - |
| 10.07.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -0,87% | - |
| 09.07.2026 | 2,87 | 2,89 | 2,86 | 2,89 | 0,24% | - |
| 08.07.2026 | 2,88 | 2,89 | 2,88 | 2,88 | 0,77% | - |
| 07.07.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,89% | - |
| 06.07.2026 | 2,97 | 2,97 | 2,94 | 2,94 | -0,71% | - |
| 03.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 4,81% | - |
| 02.07.2026 | 2,79 | 2,83 | 2,79 | 2,83 | 1,36% | - |
| 01.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,47% | - |
| 30.06.2026 | 2,74 | 2,78 | 2,74 | 2,78 | 0,40% | 10,00 |
| 29.06.2026 | 2,77 | 2,77 | 2,76 | 2,76 | 1,84% | - |
| 26.06.2026 | 2,76 | 2,76 | 2,71 | 2,71 | -3,14% | 250,00 |
| 25.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,11% | - |
| 24.06.2026 | 2,80 | 2,81 | 2,79 | 2,81 | -0,88% | - |
| 23.06.2026 | 2,88 | 2,88 | 2,73 | 2,83 | -3,48% | 3.000,00 |
| 22.06.2026 | 2,91 | 2,93 | 2,91 | 2,93 | 0,34% | - |
| 19.06.2026 | 2,93 | 2,93 | 2,91 | 2,92 | -2,79% | - |
| 18.06.2026 | 2,99 | 3,01 | 2,98 | 3,01 | -4,81% | - |
| 17.06.2026 | 3,07 | 3,16 | 3,07 | 3,16 | 2,47% | 260,00 |
| 16.06.2026 | 3,08 | 3,09 | 3,08 | 3,08 | 0,82% | - |
| 15.06.2026 | 3,06 | 3,06 | 3,05 | 3,06 | 2,93% | - |
| 12.06.2026 | 2,93 | 2,97 | 2,93 | 2,97 | 2,52% | - |
| 11.06.2026 | 2,89 | 2,90 | 2,89 | 2,90 | -0,03% | - |
| 10.06.2026 | 2,91 | 2,91 | 2,90 | 2,90 | -3,11% | - |
| 09.06.2026 | 2,98 | 2,99 | 2,98 | 2,99 | -4,07% | - |
| 08.06.2026 | 3,04 | 3,16 | 3,04 | 3,12 | 0,97% | 20,00 |
| 05.06.2026 | 3,11 | 3,11 | 3,09 | 3,09 | -1,97% | - |
| 04.06.2026 | 3,18 | 3,18 | 3,15 | 3,15 | 1,35% | - |
| 03.06.2026 | 3,11 | 3,12 | 3,11 | 3,11 | 0,55% | - |
| 02.06.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -0,80% | - |
| 01.06.2026 | 3,13 | 3,13 | 3,12 | 3,12 | -4,30% | - |
| 29.05.2026 | 3,26 | 3,26 | 3,25 | 3,26 | 3,89% | - |
| 28.05.2026 | 3,12 | 3,13 | 3,12 | 3,13 | -0,60% | - |