2,980€
-2,61%
Echtzeit-Aktienkurs Sumitomo Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sumitomo Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 3,02 | 3,02 | 2,95 | 2,99 | -2,92% | - |
| 27.02.2026 | 3,11 | 3,11 | 3,05 | 3,08 | 2,33% | - |
| 26.02.2026 | 3,01 | 3,03 | 2,97 | 3,01 | -0,99% | - |
| 25.02.2026 | 3,04 | 3,06 | 3,01 | 3,04 | -3,80% | - |
| 24.02.2026 | 3,15 | 3,17 | 3,13 | 3,16 | 0,32% | - |
| 23.02.2026 | 3,19 | 3,20 | 3,14 | 3,15 | -0,63% | - |
| 20.02.2026 | 3,08 | 3,35 | 3,08 | 3,17 | -6,49% | - |
| 19.02.2026 | 3,20 | 3,57 | 3,19 | 3,39 | 5,61% | - |
| 18.02.2026 | 3,24 | 3,24 | 3,18 | 3,21 | -1,83% | - |
| 17.02.2026 | 3,26 | 3,28 | 3,24 | 3,27 | 4,81% | - |
| 16.02.2026 | 3,14 | 3,16 | 3,11 | 3,12 | -0,32% | - |
| 13.02.2026 | 3,10 | 3,14 | 3,05 | 3,13 | 1,62% | - |
| 12.02.2026 | 3,12 | 3,14 | 3,06 | 3,08 | -0,65% | 10.000,00 |
| 11.02.2026 | 3,07 | 3,12 | 3,07 | 3,10 | 0,98% | - |
| 10.02.2026 | 3,08 | 3,11 | 2,99 | 3,07 | 2,33% | - |
| 09.02.2026 | 2,93 | 3,11 | 2,93 | 3,00 | 2,04% | - |
| 06.02.2026 | 2,90 | 2,98 | 2,90 | 2,94 | 2,08% | - |
| 05.02.2026 | 2,91 | 2,91 | 2,86 | 2,88 | -2,04% | - |
| 04.02.2026 | 2,96 | 2,98 | 2,91 | 2,94 | 9,70% | - |
| 03.02.2026 | 2,75 | 2,76 | 2,68 | 2,68 | 5,51% | - |
| 02.02.2026 | 2,49 | 2,55 | 2,49 | 2,54 | -1,55% | - |
| 30.01.2026 | 2,55 | 2,58 | 2,54 | 2,58 | 1,98% | - |
| 29.01.2026 | 2,53 | 2,54 | 2,50 | 2,53 | -0,39% | - |
| 28.01.2026 | 2,55 | 2,56 | 2,52 | 2,54 | -0,39% | - |
| 27.01.2026 | 2,57 | 2,57 | 2,54 | 2,55 | -1,54% | - |
| 26.01.2026 | 2,61 | 2,61 | 2,56 | 2,59 | 1,17% | - |
| 23.01.2026 | 2,57 | 2,59 | 2,55 | 2,56 | 0,00% | - |
| 22.01.2026 | 2,58 | 2,60 | 2,56 | 2,56 | 0,00% | - |
| 21.01.2026 | 2,54 | 2,58 | 2,52 | 2,56 | 3,64% | - |
| 20.01.2026 | 2,53 | 2,54 | 2,44 | 2,47 | -7,14% | - |
| 19.01.2026 | 2,63 | 2,67 | 2,63 | 2,66 | -1,85% | - |
| 16.01.2026 | 2,73 | 2,73 | 2,71 | 2,71 | 1,50% | - |
| 15.01.2026 | 2,67 | 2,69 | 2,66 | 2,67 | 2,69% | 54.000,00 |
| 14.01.2026 | 2,61 | 2,63 | 2,59 | 2,60 | 2,77% | - |
| 13.01.2026 | 2,53 | 2,54 | 2,51 | 2,53 | -1,17% | - |
| 12.01.2026 | 2,56 | 2,56 | 2,55 | 2,56 | 0,00% | - |
| 09.01.2026 | 2,51 | 2,58 | 2,50 | 2,56 | 1,59% | - |
| 08.01.2026 | 2,51 | 2,53 | 2,50 | 2,52 | 1,61% | - |
| 07.01.2026 | 2,51 | 2,51 | 2,48 | 2,48 | 1,22% | - |
| 06.01.2026 | 2,47 | 2,47 | 2,44 | 2,45 | -1,21% | - |
| 05.01.2026 | 2,46 | 2,49 | 2,45 | 2,48 | 2,06% | - |
| 02.01.2026 | 2,43 | 2,45 | 2,43 | 2,43 | 2,10% | - |
| 29.12.2025 | 2,41 | 2,55 | 2,38 | 2,38 | -2,86% | - |
| 23.12.2025 | 2,44 | 2,45 | 2,44 | 2,45 | 1,24% | - |
| 17.12.2025 | 2,44 | 2,45 | 2,40 | 2,42 | -3,20% | - |
| 12.12.2025 | 2,50 | 2,50 | 2,49 | 2,50 | 0,00% | - |
| 11.12.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -0,79% | - |
| 09.12.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -0,79% | - |
| 08.12.2025 | 2,55 | 2,55 | 2,52 | 2,54 | -0,78% | - |
| 05.12.2025 | 2,56 | 2,56 | 2,55 | 2,56 | -0,78% | - |
| 04.12.2025 | 2,58 | 2,61 | 2,58 | 2,58 | 0,39% | - |
| 03.12.2025 | 2,57 | 2,57 | 2,55 | 2,57 | 1,18% | - |
| 02.12.2025 | 2,58 | 2,59 | 2,54 | 2,54 | -2,31% | - |
| 01.12.2025 | 2,61 | 2,63 | 2,60 | 2,60 | -0,76% | - |
| 24.11.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -1,13% | - |
| 21.11.2025 | 2,64 | 2,66 | 2,61 | 2,65 | 1,53% | - |
| 20.11.2025 | 2,58 | 2,68 | 2,58 | 2,61 | 2,35% | - |
| 18.11.2025 | 2,56 | 2,57 | 2,55 | 2,55 | 1,19% | - |
| 17.11.2025 | 2,57 | 2,59 | 2,52 | 2,52 | -2,33% | - |
| 14.11.2025 | 2,58 | 2,59 | 2,57 | 2,58 | 5,74% | - |
| 11.11.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -0,81% | - |
| 10.11.2025 | 2,48 | 2,48 | 2,45 | 2,46 | 2,07% | - |
| 07.11.2025 | 2,44 | 2,45 | 2,41 | 2,41 | 0,42% | - |
| 05.11.2025 | 2,46 | 2,47 | 2,40 | 2,40 | -1,23% | - |
| 04.11.2025 | 2,43 | 2,43 | 2,41 | 2,43 | -2,80% | - |
| 03.11.2025 | 2,50 | 2,57 | 2,50 | 2,50 | -1,19% | - |
| 31.10.2025 | 2,54 | 2,56 | 2,53 | 2,53 | -1,94% | - |
| 30.10.2025 | 2,58 | 2,63 | 2,58 | 2,58 | -0,39% | - |
| 29.10.2025 | 2,58 | 2,59 | 2,57 | 2,59 | -2,26% | - |
| 28.10.2025 | 2,64 | 2,65 | 2,63 | 2,65 | -0,38% | - |
| 27.10.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -0,37% | - |
| 24.10.2025 | 2,69 | 2,69 | 2,66 | 2,67 | 2,30% | - |
| 22.10.2025 | 2,63 | 2,63 | 2,61 | 2,61 | 0,00% | - |
| 21.10.2025 | 2,58 | 2,63 | 2,58 | 2,61 | -0,76% | - |
| 20.10.2025 | 2,59 | 2,63 | 2,59 | 2,63 | 0,38% | - |
| 17.10.2025 | 2,59 | 2,63 | 2,57 | 2,62 | 1,16% | - |
| 15.10.2025 | 2,61 | 2,61 | 2,59 | 2,59 | 1,17% | - |
| 14.10.2025 | 2,59 | 2,61 | 2,55 | 2,56 | -1,54% | - |
| 13.10.2025 | 2,61 | 2,62 | 2,55 | 2,60 | 2,36% | - |
| 10.10.2025 | 2,59 | 2,61 | 2,51 | 2,54 | -6,27% | - |
| 08.10.2025 | 2,69 | 2,71 | 2,69 | 2,71 | -0,73% | - |
| 07.10.2025 | 2,72 | 2,75 | 2,71 | 2,73 | -0,73% | - |
| 06.10.2025 | 2,70 | 2,75 | 2,70 | 2,75 | -0,72% | - |
| 03.10.2025 | 2,76 | 2,77 | 2,75 | 2,77 | 0,36% | - |
| 02.10.2025 | 2,72 | 2,77 | 2,72 | 2,76 | 2,60% | - |
| 01.10.2025 | 2,69 | 2,71 | 2,67 | 2,69 | -0,74% | - |
| 29.09.2025 | 2,73 | 2,74 | 2,71 | 2,71 | 1,50% | - |
| 26.09.2025 | 2,65 | 2,67 | 2,65 | 2,67 | 0,38% | - |
| 24.09.2025 | 2,62 | 2,69 | 2,62 | 2,66 | -3,27% | - |
| 22.09.2025 | 2,75 | 2,75 | 2,73 | 2,75 | -0,72% | - |
| 18.09.2025 | 2,76 | 2,77 | 2,75 | 2,77 | -1,07% | - |
| 15.09.2025 | 2,80 | 2,83 | 2,80 | 2,80 | 0,36% | 4.393,00 |
| 10.09.2025 | 2,76 | 2,79 | 2,76 | 2,79 | 2,20% | - |
| 05.09.2025 | 2,73 | 2,75 | 2,71 | 2,73 | 3,02% | - |
| 04.09.2025 | 2,65 | 2,67 | 2,63 | 2,65 | 0,00% | - |
| 03.09.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 0,76% | - |
| 02.09.2025 | 2,65 | 2,65 | 2,61 | 2,63 | 0,77% | - |
| 01.09.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 2,35% | - |
| 29.08.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -2,30% | - |
| 28.08.2025 | 2,61 | 2,61 | 2,59 | 2,61 | 1,95% | - |