2,280€
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,31 | 2,34 | 2,30 | 2,32 | -0,43% | - |
| 21.11.2024 | 2,32 | 2,34 | 2,31 | 2,33 | 0,87% | - |
| 20.11.2024 | 2,30 | 2,32 | 2,30 | 2,31 | -0,86% | - |
| 19.11.2024 | 2,34 | 2,36 | 2,32 | 2,33 | 0,43% | - |
| 18.11.2024 | 2,33 | 2,33 | 2,32 | 2,32 | -0,43% | - |
| 15.11.2024 | 2,33 | 2,35 | 2,32 | 2,33 | -0,43% | - |
| 14.11.2024 | 2,34 | 2,37 | 2,34 | 2,34 | -2,09% | - |
| 13.11.2024 | 2,38 | 2,39 | 2,35 | 2,39 | 0,00% | - |
| 12.11.2024 | 2,38 | 2,40 | 2,38 | 2,39 | -0,83% | - |
| 11.11.2024 | 2,40 | 2,41 | 2,40 | 2,41 | -1,63% | - |
| 08.11.2024 | 2,40 | 2,45 | 2,40 | 2,45 | -0,41% | - |
| 07.11.2024 | 2,47 | 2,47 | 2,45 | 2,46 | 2,07% | - |
| 06.11.2024 | 2,41 | 2,42 | 2,40 | 2,41 | 0,00% | - |
| 05.11.2024 | 2,39 | 2,41 | 2,39 | 2,41 | 1,69% | - |
| 04.11.2024 | 2,37 | 2,38 | 2,37 | 2,37 | -1,66% | - |
| 01.11.2024 | 2,38 | 2,41 | 2,37 | 2,41 | -0,82% | - |
| 31.10.2024 | 2,46 | 2,47 | 2,41 | 2,43 | -1,22% | - |
| 30.10.2024 | 2,49 | 2,49 | 2,46 | 2,46 | -1,60% | - |
| 29.10.2024 | 2,49 | 2,51 | 2,49 | 2,50 | 2,88% | - |
| 28.10.2024 | 2,43 | 2,43 | 2,41 | 2,43 | -0,82% | - |
| 25.10.2024 | 2,42 | 2,47 | 2,42 | 2,45 | 0,00% | - |
| 24.10.2024 | 2,47 | 2,47 | 2,45 | 2,45 | 0,41% | - |
| 23.10.2024 | 2,45 | 2,47 | 2,43 | 2,44 | -2,01% | - |
| 22.10.2024 | 2,50 | 2,51 | 2,49 | 2,49 | -0,80% | - |
| 21.10.2024 | 2,52 | 2,54 | 2,50 | 2,51 | -2,33% | - |
| 18.10.2024 | 2,56 | 2,57 | 2,55 | 2,57 | 1,18% | - |
| 17.10.2024 | 2,56 | 2,57 | 2,54 | 2,54 | -0,39% | - |
| 16.10.2024 | 2,56 | 2,57 | 2,55 | 2,55 | 0,00% | - |
| 15.10.2024 | 2,61 | 2,61 | 2,55 | 2,55 | -1,92% | - |
| 14.10.2024 | 2,55 | 2,60 | 2,55 | 2,60 | 0,39% | - |
| 11.10.2024 | 2,56 | 2,59 | 2,56 | 2,59 | 0,78% | - |
| 10.10.2024 | 2,57 | 2,57 | 2,54 | 2,57 | 0,00% | - |
| 09.10.2024 | 2,57 | 2,59 | 2,55 | 2,57 | -3,02% | - |
| 08.10.2024 | 2,63 | 2,66 | 2,63 | 2,65 | 3,11% | - |
| 07.10.2024 | 2,60 | 2,61 | 2,57 | 2,57 | -1,53% | - |
| 04.10.2024 | 2,58 | 2,65 | 2,58 | 2,61 | 0,77% | - |
| 03.10.2024 | 2,60 | 2,60 | 2,57 | 2,59 | 0,00% | - |
| 02.10.2024 | 2,58 | 2,59 | 2,57 | 2,59 | 0,39% | - |
| 01.10.2024 | 2,60 | 2,61 | 2,56 | 2,58 | 0,39% | - |
| 30.09.2024 | 2,59 | 2,59 | 2,55 | 2,57 | 1,58% | - |
| 27.09.2024 | 2,57 | 2,59 | 2,51 | 2,53 | -2,69% | - |
| 26.09.2024 | 2,57 | 2,61 | 2,56 | 2,60 | 0,39% | 1.180,00 |
| 25.09.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 1,97% | - |
| 24.09.2024 | 2,55 | 2,55 | 2,53 | 2,54 | -0,39% | - |
| 23.09.2024 | 2,54 | 2,58 | 2,54 | 2,55 | -0,78% | - |
| 20.09.2024 | 2,58 | 2,59 | 2,55 | 2,57 | 0,00% | - |
| 19.09.2024 | 2,54 | 2,58 | 2,53 | 2,57 | 3,21% | - |
| 18.09.2024 | 2,46 | 2,50 | 2,46 | 2,49 | -1,58% | - |
| 17.09.2024 | 2,52 | 2,53 | 2,49 | 2,53 | 2,85% | - |
| 16.09.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -0,40% | - |
| 13.09.2024 | 2,48 | 2,49 | 2,47 | 2,47 | -1,59% | - |
| 12.09.2024 | 2,51 | 2,53 | 2,49 | 2,51 | 5,02% | - |
| 11.09.2024 | 2,42 | 2,43 | 2,39 | 2,39 | -3,24% | - |
| 10.09.2024 | 2,46 | 2,49 | 2,46 | 2,47 | -0,40% | - |
| 09.09.2024 | 2,47 | 2,48 | 2,45 | 2,48 | 2,06% | - |
| 06.09.2024 | 2,51 | 2,52 | 2,43 | 2,43 | -3,19% | - |
| 05.09.2024 | 2,51 | 2,53 | 2,49 | 2,51 | 1,62% | - |
| 04.09.2024 | 2,44 | 2,49 | 2,44 | 2,47 | -3,89% | - |
| 03.09.2024 | 2,57 | 2,57 | 2,49 | 2,57 | 1,98% | - |
| 02.09.2024 | 2,53 | 2,53 | 2,50 | 2,52 | -3,45% | - |
| 30.08.2024 | 2,61 | 2,63 | 2,59 | 2,61 | 2,76% | - |
| 29.08.2024 | 2,57 | 2,65 | 2,54 | 2,54 | -1,17% | - |
| 28.08.2024 | 2,57 | 2,59 | 2,55 | 2,57 | -2,28% | - |
| 27.08.2024 | 2,58 | 2,63 | 2,58 | 2,63 | 2,33% | - |
| 26.08.2024 | 2,57 | 2,59 | 2,55 | 2,57 | -1,91% | - |
| 23.08.2024 | 2,61 | 2,63 | 2,60 | 2,62 | 1,95% | - |
| 22.08.2024 | 2,59 | 2,59 | 2,57 | 2,57 | 1,58% | - |
| 21.08.2024 | 2,50 | 2,54 | 2,50 | 2,53 | -3,07% | - |
| 20.08.2024 | 2,56 | 2,61 | 2,56 | 2,61 | 0,00% | - |
| 19.08.2024 | 2,59 | 2,61 | 2,59 | 2,61 | -0,76% | - |
| 16.08.2024 | 2,61 | 2,63 | 2,60 | 2,63 | -0,75% | - |
| 15.08.2024 | 2,65 | 2,66 | 2,63 | 2,65 | 1,53% | - |
| 14.08.2024 | 2,62 | 2,65 | 2,61 | 2,61 | -1,51% | - |
| 13.08.2024 | 2,66 | 2,67 | 2,63 | 2,65 | -1,49% | - |
| 12.08.2024 | 2,67 | 2,69 | 2,66 | 2,69 | 0,00% | - |
| 09.08.2024 | 2,68 | 2,71 | 2,67 | 2,69 | 2,28% | 1.470,00 |
| 08.08.2024 | 2,64 | 2,69 | 2,63 | 2,63 | -0,75% | - |
| 07.08.2024 | 2,63 | 2,65 | 2,59 | 2,65 | 10,42% | - |
| 06.08.2024 | 2,38 | 2,42 | 2,37 | 2,40 | -0,41% | - |
| 05.08.2024 | 2,32 | 2,42 | 2,27 | 2,41 | -0,82% | - |
| 02.08.2024 | 2,34 | 2,54 | 2,33 | 2,43 | 3,40% | - |
| 01.08.2024 | 2,43 | 2,44 | 2,33 | 2,35 | -0,84% | - |
| 31.07.2024 | 2,35 | 2,41 | 2,35 | 2,37 | 3,95% | - |
| 30.07.2024 | 2,26 | 2,29 | 2,25 | 2,28 | 0,88% | - |
| 29.07.2024 | 2,27 | 2,27 | 2,25 | 2,26 | 2,26% | - |
| 26.07.2024 | 2,21 | 2,23 | 2,20 | 2,21 | 0,45% | - |
| 25.07.2024 | 2,22 | 2,24 | 2,20 | 2,20 | -0,45% | - |
| 24.07.2024 | 2,20 | 2,22 | 2,19 | 2,21 | -2,64% | - |
| 23.07.2024 | 2,24 | 2,28 | 2,24 | 2,27 | 0,89% | - |
| 22.07.2024 | 2,23 | 2,25 | 2,23 | 2,25 | 0,90% | 120,00 |
| 19.07.2024 | 2,22 | 2,25 | 2,22 | 2,23 | -1,33% | - |
| 18.07.2024 | 2,28 | 2,29 | 2,25 | 2,26 | -0,44% | - |
| 17.07.2024 | 2,31 | 2,33 | 2,27 | 2,27 | 3,18% | - |
| 16.07.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 1,38% | - |
| 15.07.2024 | 2,19 | 2,19 | 2,17 | 2,17 | -0,46% | - |
| 12.07.2024 | 2,17 | 2,19 | 2,16 | 2,18 | 0,46% | - |
| 11.07.2024 | 2,15 | 2,18 | 2,14 | 2,17 | 4,83% | - |
| 10.07.2024 | 2,08 | 2,09 | 2,07 | 2,07 | -0,48% | - |
| 09.07.2024 | 2,10 | 2,12 | 2,05 | 2,08 | -1,42% | 2.300,00 |
| 08.07.2024 | 2,11 | 2,12 | 2,10 | 2,11 | -0,47% | - |