23,015€
-2,04%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 22,96 | 23,06 | 22,85 | 23,06 | -1,87% | 577,00 |
| 02.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,13% | 215,00 |
| 01.09.2025 | 23,42 | 23,47 | 23,42 | 23,47 | 0,02% | 156,00 |
| 29.08.2025 | 23,91 | 23,91 | 23,46 | 23,46 | -1,59% | 567,00 |
| 28.08.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 1,21% | 238,00 |
| 27.08.2025 | 23,75 | 23,75 | 23,56 | 23,56 | -1,44% | 190,00 |
| 26.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,69% | 20,00 |
| 25.08.2025 | 24,10 | 24,10 | 23,90 | 24,07 | 0,29% | 513,00 |
| 22.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,76% | 9,00 |
| 21.08.2025 | 23,94 | 23,94 | 23,58 | 23,58 | -1,34% | 42,00 |
| 20.08.2025 | 23,94 | 23,94 | 23,90 | 23,90 | 0,57% | 5.255,00 |
| 19.08.2025 | 23,77 | 23,77 | 23,77 | 23,77 | -2,22% | 333,00 |
| 18.08.2025 | 24,30 | 24,31 | 24,09 | 24,31 | 0,35% | 341,00 |
| 15.08.2025 | 24,75 | 24,97 | 24,22 | 24,22 | 2,35% | 1.393,00 |
| 14.08.2025 | 23,60 | 23,67 | 23,60 | 23,67 | 2,89% | 95,00 |
| 13.08.2025 | 23,33 | 23,33 | 23,00 | 23,00 | -1,05% | 260,00 |
| 12.08.2025 | 23,05 | 23,25 | 22,71 | 23,25 | 2,74% | 6.242,00 |
| 11.08.2025 | 22,65 | 22,73 | 21,80 | 22,63 | 0,85% | 12.135,00 |
| 08.08.2025 | 22,49 | 22,49 | 22,44 | 22,44 | 0,99% | 1.902,00 |
| 07.08.2025 | 22,40 | 22,55 | 22,22 | 22,22 | 0,98% | 310,00 |
| 06.08.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,02% | 927,00 |
| 05.08.2025 | 21,90 | 22,00 | 21,90 | 22,00 | 0,99% | 2,00 |
| 04.08.2025 | 21,76 | 21,82 | 21,76 | 21,78 | -0,91% | 468,00 |
| 01.08.2025 | 22,26 | 22,45 | 21,98 | 21,98 | -1,92% | 2.755,00 |
| 31.07.2025 | 22,29 | 22,50 | 22,06 | 22,41 | -0,11% | 1.970,00 |
| 30.07.2025 | 22,22 | 22,44 | 22,22 | 22,44 | 1,54% | 3.440,00 |
| 29.07.2025 | 22,04 | 22,16 | 21,40 | 22,10 | -1,16% | 6.242,00 |
| 28.07.2025 | 22,24 | 22,36 | 22,24 | 22,36 | -3,10% | 196,00 |
| 25.07.2025 | 22,92 | 23,14 | 22,86 | 23,07 | 0,57% | 276,00 |
| 24.07.2025 | 23,13 | 23,30 | 22,94 | 22,94 | 3,33% | 1.367,00 |
| 23.07.2025 | 22,15 | 22,21 | 21,99 | 22,20 | 5,56% | 7.038,00 |
| 22.07.2025 | 21,00 | 21,03 | 21,00 | 21,03 | 0,43% | 1.660,00 |
| 21.07.2025 | 20,90 | 21,07 | 20,82 | 20,94 | 1,04% | 776,00 |
| 18.07.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -0,50% | 55,00 |
| 17.07.2025 | 20,84 | 20,84 | 20,66 | 20,83 | 0,39% | 4.223,00 |
| 16.07.2025 | 20,81 | 20,82 | 20,52 | 20,75 | -0,46% | - |
| 15.07.2025 | 21,09 | 21,09 | 20,85 | 20,85 | -0,26% | 2,00 |
| 14.07.2025 | 21,01 | 21,01 | 20,90 | 20,90 | -0,62% | 400,00 |
| 11.07.2025 | 21,33 | 21,33 | 21,03 | 21,03 | 1,15% | 340,00 |
| 10.07.2025 | 20,79 | 20,79 | 20,79 | 20,79 | -0,86% | 700,00 |
| 09.07.2025 | 20,81 | 20,97 | 20,70 | 20,97 | 0,10% | 1.650,00 |
| 08.07.2025 | 21,00 | 21,00 | 20,95 | 20,95 | -1,41% | 79,00 |
| 07.07.2025 | 21,35 | 21,38 | 21,25 | 21,25 | -1,53% | 434,00 |
| 04.07.2025 | 21,75 | 21,75 | 21,58 | 21,58 | -0,12% | 96,00 |
| 03.07.2025 | 21,43 | 21,61 | 21,39 | 21,61 | 2,49% | - |
| 02.07.2025 | 21,37 | 21,37 | 21,08 | 21,08 | -1,47% | 371,00 |
| 01.07.2025 | 21,35 | 21,44 | 21,35 | 21,40 | 1,61% | 248,00 |
| 30.06.2025 | 21,34 | 21,34 | 21,06 | 21,06 | -1,92% | 460,00 |
| 27.06.2025 | 21,44 | 21,53 | 21,22 | 21,47 | 0,32% | - |
| 26.06.2025 | 21,37 | 21,40 | 21,14 | 21,40 | 0,56% | 1.219,00 |
| 25.06.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,86% | 300,00 |
| 24.06.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 1,90% | 50,00 |
| 23.06.2025 | 21,30 | 21,33 | 21,00 | 21,07 | -0,80% | 2.727,00 |
| 20.06.2025 | 21,32 | 21,45 | 21,24 | 21,24 | -1,46% | 912,00 |
| 19.06.2025 | 21,43 | 21,55 | 21,42 | 21,55 | -0,46% | 78,00 |
| 18.06.2025 | 21,49 | 21,65 | 21,49 | 21,65 | 0,07% | 8.020,00 |
| 17.06.2025 | 21,53 | 21,64 | 21,42 | 21,64 | -0,94% | 282,00 |
| 16.06.2025 | 21,74 | 21,84 | 21,56 | 21,84 | 1,63% | 42,00 |
| 13.06.2025 | 21,77 | 21,77 | 21,49 | 21,49 | -1,38% | 55,00 |
| 12.06.2025 | 22,04 | 22,04 | 21,79 | 21,79 | 1,33% | 56,00 |
| 11.06.2025 | 21,60 | 21,85 | 21,51 | 21,51 | -1,65% | 363,00 |
| 10.06.2025 | 21,91 | 22,10 | 21,86 | 21,87 | -1,33% | 43,00 |
| 09.06.2025 | 22,01 | 22,38 | 22,01 | 22,16 | -0,27% | 33,00 |
| 06.06.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 1,18% | 14,00 |
| 05.06.2025 | 22,13 | 22,13 | 21,79 | 21,96 | -1,92% | 700,00 |
| 04.06.2025 | 22,39 | 22,39 | 22,39 | 22,39 | -0,36% | 72,00 |
| 03.06.2025 | 22,19 | 22,47 | 22,19 | 22,47 | -1,32% | 554,00 |
| 02.06.2025 | 22,48 | 22,77 | 22,42 | 22,77 | 0,53% | 403,00 |
| 30.05.2025 | 22,73 | 22,74 | 22,30 | 22,65 | 1,62% | 2.939,00 |
| 29.05.2025 | 22,10 | 22,29 | 22,10 | 22,29 | -0,25% | 1.057,00 |
| 28.05.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,34% | 25,00 |
| 27.05.2025 | 22,08 | 22,27 | 21,75 | 22,27 | 0,09% | 2.681,00 |
| 26.05.2025 | 22,03 | 22,25 | 22,03 | 22,25 | 1,11% | 361,00 |
| 23.05.2025 | 22,46 | 22,46 | 22,01 | 22,01 | -1,76% | 266,00 |
| 22.05.2025 | 22,12 | 22,40 | 22,12 | 22,40 | 2,40% | 1.201,00 |
| 21.05.2025 | 21,97 | 21,97 | 21,88 | 21,88 | 0,67% | 160,00 |
| 20.05.2025 | 21,64 | 21,73 | 21,50 | 21,73 | 0,44% | 829,00 |
| 19.05.2025 | 21,45 | 21,84 | 21,20 | 21,64 | 1,43% | 2.302,00 |
| 16.05.2025 | 21,38 | 21,38 | 21,33 | 21,33 | -1,71% | 1.075,00 |
| 15.05.2025 | 21,43 | 21,77 | 21,43 | 21,70 | -3,53% | 3.558,00 |
| 14.05.2025 | 21,99 | 23,80 | 21,99 | 22,50 | 2,27% | 3.442,00 |
| 13.05.2025 | 21,76 | 22,00 | 21,76 | 22,00 | 1,95% | 671,00 |
| 12.05.2025 | 21,01 | 21,58 | 21,01 | 21,58 | 1,31% | 1.313,00 |
| 09.05.2025 | 21,02 | 22,00 | 21,02 | 21,30 | 4,36% | 8.824,00 |
| 08.05.2025 | 20,41 | 20,68 | 20,41 | 20,41 | -0,22% | 458,00 |
| 07.05.2025 | 20,43 | 20,67 | 20,41 | 20,45 | -2,46% | 903,00 |
| 06.05.2025 | 20,42 | 20,97 | 20,42 | 20,97 | 3,07% | 271,00 |
| 05.05.2025 | 20,52 | 20,52 | 20,34 | 20,34 | 0,37% | 371,00 |
| 02.05.2025 | 20,00 | 20,27 | 19,87 | 20,27 | -2,05% | 850,00 |
| 30.04.2025 | 21,03 | 21,06 | 20,69 | 20,69 | -2,47% | 206,00 |
| 29.04.2025 | 20,98 | 21,22 | 20,98 | 21,22 | 2,00% | 687,00 |
| 28.04.2025 | 20,75 | 21,00 | 20,70 | 20,80 | 1,94% | 2.897,00 |
| 25.04.2025 | 20,26 | 20,41 | 20,04 | 20,41 | 0,37% | 293,00 |
| 24.04.2025 | 19,95 | 20,33 | 19,94 | 20,33 | 0,07% | 695,00 |
| 23.04.2025 | 19,95 | 20,32 | 19,77 | 20,32 | 2,92% | 1.660,00 |
| 22.04.2025 | 19,58 | 19,75 | 19,33 | 19,74 | -3,25% | 2.137,00 |
| 17.04.2025 | 19,68 | 22,01 | 19,68 | 20,40 | 3,89% | 1.120,00 |
| 16.04.2025 | 19,46 | 19,64 | 19,46 | 19,64 | -1,82% | 181,00 |
| 15.04.2025 | 20,01 | 20,17 | 19,92 | 20,00 | 2,41% | 488,00 |
| 14.04.2025 | 19,39 | 19,64 | 19,32 | 19,53 | 0,68% | 674,00 |