Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.794,20 +825,06 (+1,35%)
Sumitomo Chemical Company, Limited (SOMMF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 12:30PM EDT
Zeitraum:
15. Juni 2023 - 15. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 13. Juni 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 12. Juni 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 11.300 |
| 11. Juni 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 10. Juni 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 07. Juni 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 06. Juni 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 05. Juni 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 04. Juni 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 03. Juni 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 31. Mai 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 30. Mai 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 29. Mai 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 28. Mai 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 4.733 |
| 24. Mai 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 5.000 |
| 23. Mai 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1.500 |
| 22. Mai 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
| 21. Mai 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
| 20. Mai 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2.227 |
| 17. Mai 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
| 16. Mai 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
| 15. Mai 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
| 14. Mai 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 18.209 |
| 13. Mai 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
| 10. Mai 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 100 |
| 09. Mai 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 08. Mai 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 07. Mai 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 06. Mai 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 03. Mai 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 02. Mai 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 01. Mai 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 30. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 29. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 26. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 25. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 24. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 23. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 22. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 19. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 18. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 17. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 16. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 15. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 12. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 11. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 10. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 09. Apr. 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 1.575 |
| 08. Apr. 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 05. Apr. 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 04. Apr. 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 03. Apr. 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 02. Apr. 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
| 01. Apr. 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 953 |
| 28. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 47.233 |
| 28. März 2024 | 3 Dividende | |||||
| 27. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | -0,8000 | 10.000 |
| 26. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 25. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 22. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 21. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 20. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 19. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 18. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 15. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 14. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 13. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | - |
| 12. März 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | -0,7869 | 3.590 |
| 11. März 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 08. März 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 07. März 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 06. März 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 05. März 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | - |
| 04. März 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | -0,7382 | 2.000 |
| 01. März 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 29. Feb. 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 28. Feb. 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 27. Feb. 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 26. Feb. 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | 4.736 |
| 23. Feb. 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 22. Feb. 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | - |
| 21. Feb. 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | -0,7338 | 689 |
| 20. Feb. 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | -0,7753 | - |
| 16. Feb. 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | -0,7753 | 1.487 |
| 15. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 14. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 13. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 12. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 09. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 08. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 07. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 06. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 05. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | - |
| 02. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | -0,7782 | 100 |
| 01. Feb. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 31. Jan. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 30. Jan. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 29. Jan. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 26. Jan. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| 25. Jan. 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | -0,8625 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
