18,392€
-10,35%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,10 | 19,87 | 18,39 | 18,40 | -10,30% | 1.614,00 |
| 03.04.2025 | 21,02 | 21,02 | 20,31 | 20,52 | -9,00% | 1.736,00 |
| 02.04.2025 | 22,94 | 22,94 | 22,55 | 22,55 | -3,03% | 1.035,00 |
| 01.04.2025 | 23,24 | 23,36 | 23,02 | 23,25 | -1,90% | 1.737,00 |
| 31.03.2025 | 23,43 | 23,72 | 23,26 | 23,70 | -0,69% | 591,00 |
| 28.03.2025 | 23,99 | 23,99 | 23,87 | 23,87 | -5,07% | 377,00 |
| 27.03.2025 | 24,86 | 25,23 | 24,86 | 25,14 | 1,45% | 791,00 |
| 26.03.2025 | 24,88 | 24,88 | 24,78 | 24,78 | -0,02% | 42,00 |
| 25.03.2025 | 24,65 | 24,79 | 24,65 | 24,79 | -2,63% | 597,00 |
| 24.03.2025 | 25,04 | 25,46 | 25,01 | 25,46 | 0,45% | 640,00 |
| 21.03.2025 | 25,37 | 25,62 | 25,34 | 25,34 | 1,75% | 396,00 |
| 20.03.2025 | 24,91 | 25,00 | 24,91 | 24,91 | 1,59% | 761,00 |
| 19.03.2025 | 24,47 | 24,53 | 24,47 | 24,52 | 0,14% | 750,00 |
| 18.03.2025 | 24,23 | 24,48 | 24,23 | 24,48 | -0,02% | 167,00 |
| 17.03.2025 | 24,19 | 24,50 | 24,01 | 24,49 | 1,39% | 846,00 |
| 14.03.2025 | 24,13 | 24,15 | 24,13 | 24,15 | 1,15% | 396,00 |
| 13.03.2025 | 23,93 | 24,04 | 23,88 | 23,88 | 1,88% | 1.480,00 |
| 12.03.2025 | 23,42 | 23,44 | 23,38 | 23,44 | 2,92% | 482,00 |
| 11.03.2025 | 23,00 | 23,00 | 22,77 | 22,77 | 0,09% | 1.500,00 |
| 10.03.2025 | 23,38 | 23,38 | 22,75 | 22,75 | -3,95% | 414,00 |
| 07.03.2025 | 23,34 | 23,71 | 23,26 | 23,69 | -0,65% | 2.356,00 |
| 06.03.2025 | 23,77 | 23,95 | 23,74 | 23,84 | -0,04% | 1.177,00 |
| 05.03.2025 | 23,78 | 23,85 | 23,70 | 23,85 | 0,06% | 2.772,00 |
| 04.03.2025 | 24,29 | 24,29 | 23,84 | 23,84 | -3,50% | 904,00 |
| 03.03.2025 | 24,53 | 24,73 | 24,51 | 24,70 | 0,94% | 323,00 |
| 28.02.2025 | 24,45 | 24,59 | 24,39 | 24,47 | -1,39% | 425,00 |
| 27.02.2025 | 24,63 | 24,82 | 24,61 | 24,82 | 1,33% | 1.276,00 |
| 26.02.2025 | 24,49 | 24,52 | 24,26 | 24,49 | 1,58% | 871,00 |
| 25.02.2025 | 24,35 | 24,75 | 24,11 | 24,11 | -0,08% | 7.064,00 |
| 24.02.2025 | 24,94 | 24,94 | 23,91 | 24,13 | -1,63% | 2.341,00 |
| 21.02.2025 | 24,73 | 24,73 | 24,53 | 24,53 | -1,88% | 740,00 |
| 20.02.2025 | 25,08 | 25,15 | 25,00 | 25,00 | -0,56% | 354,00 |
| 19.02.2025 | 25,04 | 25,41 | 25,03 | 25,14 | 1,56% | 552,00 |
| 18.02.2025 | 24,46 | 24,76 | 24,46 | 24,76 | 1,50% | 795,00 |
| 17.02.2025 | 23,73 | 24,39 | 23,73 | 24,39 | 2,52% | 15.111,00 |
| 14.02.2025 | 23,83 | 23,83 | 23,77 | 23,79 | -0,04% | 409,00 |
| 13.02.2025 | 23,67 | 23,80 | 23,67 | 23,80 | 1,71% | 257,00 |
| 12.02.2025 | 23,57 | 23,57 | 23,27 | 23,40 | -2,09% | 819,00 |
| 11.02.2025 | 23,80 | 23,90 | 23,74 | 23,90 | 0,15% | 1.516,00 |
| 10.02.2025 | 23,72 | 23,92 | 23,39 | 23,87 | -1,38% | 1.751,00 |
| 07.02.2025 | 23,86 | 24,51 | 23,82 | 24,20 | 0,75% | 1.510,00 |
| 06.02.2025 | 23,83 | 24,50 | 23,66 | 24,02 | -0,41% | 2.190,00 |
| 05.02.2025 | 23,88 | 24,12 | 23,61 | 24,12 | 1,84% | 2.824,00 |
| 04.02.2025 | 23,45 | 23,69 | 23,21 | 23,69 | 0,66% | 1.106,00 |
| 03.02.2025 | 23,24 | 23,71 | 23,24 | 23,53 | -2,08% | 8.911,00 |
| 31.01.2025 | 24,26 | 24,26 | 24,03 | 24,03 | -1,80% | 425,00 |
| 30.01.2025 | 24,26 | 24,47 | 24,05 | 24,47 | -2,12% | 626,00 |
| 29.01.2025 | 24,24 | 25,00 | 24,24 | 25,00 | 2,04% | 825,00 |
| 28.01.2025 | 23,60 | 24,50 | 23,50 | 24,50 | 5,08% | 10.798,00 |
| 27.01.2025 | 23,26 | 23,37 | 23,26 | 23,32 | 0,69% | - |
| 24.01.2025 | 23,15 | 23,16 | 23,15 | 23,16 | 0,00% | 722,00 |
| 23.01.2025 | 23,00 | 23,16 | 23,00 | 23,16 | 0,30% | 1.035,00 |
| 22.01.2025 | 23,13 | 23,13 | 23,09 | 23,09 | -2,41% | 680,00 |
| 21.01.2025 | 23,47 | 23,67 | 23,47 | 23,66 | 0,66% | 7.265,00 |
| 20.01.2025 | 23,90 | 23,90 | 23,50 | 23,50 | -0,70% | 103,00 |
| 17.01.2025 | 23,53 | 23,67 | 23,46 | 23,67 | -1,66% | 1.342,00 |
| 16.01.2025 | 23,96 | 24,07 | 23,96 | 24,07 | 1,75% | 243,00 |
| 15.01.2025 | 23,58 | 23,82 | 23,47 | 23,65 | 2,83% | 1.504,00 |
| 14.01.2025 | 23,06 | 23,06 | 23,00 | 23,00 | -2,34% | 621,00 |
| 13.01.2025 | 23,43 | 23,68 | 23,43 | 23,55 | 1,64% | 295,00 |
| 10.01.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -2,38% | 57,00 |
| 09.01.2025 | 23,45 | 23,74 | 23,45 | 23,74 | 0,32% | 177,00 |
| 08.01.2025 | 23,80 | 23,80 | 23,66 | 23,66 | -0,80% | 51,00 |
| 07.01.2025 | 23,53 | 23,90 | 23,43 | 23,85 | 3,02% | 4.471,00 |
| 06.01.2025 | 23,20 | 23,20 | 23,14 | 23,15 | -0,19% | 679,00 |
| 03.01.2025 | 23,15 | 23,20 | 23,14 | 23,20 | -0,51% | 411,00 |
| 02.01.2025 | 23,49 | 23,66 | 23,32 | 23,32 | 0,69% | 835,00 |
| 30.12.2024 | 23,03 | 23,16 | 22,87 | 23,16 | 0,59% | 360,00 |
| 27.12.2024 | 23,03 | 23,03 | 23,02 | 23,02 | 1,30% | 215,00 |
| 23.12.2024 | 22,78 | 22,78 | 22,51 | 22,73 | 0,98% | 404,00 |
| 20.12.2024 | 22,69 | 22,69 | 22,51 | 22,51 | -1,38% | 318,00 |
| 19.12.2024 | 22,81 | 23,07 | 22,81 | 22,82 | 0,09% | 648,00 |
| 18.12.2024 | 22,50 | 22,80 | 22,44 | 22,80 | 0,66% | 825,00 |
| 17.12.2024 | 22,72 | 22,72 | 22,38 | 22,65 | -2,33% | 1.265,00 |
| 16.12.2024 | 23,70 | 23,70 | 22,95 | 23,19 | -1,32% | 2.521,00 |
| 13.12.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,30% | 200,00 |
| 12.12.2024 | 23,73 | 23,92 | 23,71 | 23,81 | 0,59% | - |
| 11.12.2024 | 23,99 | 23,99 | 23,67 | 23,67 | 0,34% | 430,00 |
| 10.12.2024 | 23,62 | 23,66 | 23,59 | 23,59 | -1,21% | - |
| 09.12.2024 | 24,14 | 24,14 | 23,70 | 23,88 | 0,27% | 729,00 |
| 06.12.2024 | 23,72 | 23,82 | 23,72 | 23,82 | 1,56% | 231,00 |
| 05.12.2024 | 23,90 | 23,90 | 23,40 | 23,45 | -0,26% | 335,00 |
| 04.12.2024 | 23,94 | 23,94 | 23,51 | 23,51 | -5,41% | 2.122,00 |
| 03.12.2024 | 24,91 | 24,91 | 24,22 | 24,86 | 2,60% | 1.294,00 |
| 02.12.2024 | 24,32 | 24,32 | 23,81 | 24,23 | 2,06% | 763,00 |
| 29.11.2024 | 23,58 | 23,74 | 23,50 | 23,74 | 3,06% | 461,00 |
| 28.11.2024 | 22,94 | 23,03 | 22,78 | 23,03 | 2,20% | 399,00 |
| 27.11.2024 | 22,32 | 22,54 | 22,32 | 22,54 | 1,51% | 888,00 |
| 26.11.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -2,61% | 500,00 |
| 25.11.2024 | 22,68 | 22,84 | 22,68 | 22,80 | 0,86% | 4.489,00 |
| 22.11.2024 | 22,72 | 22,72 | 22,44 | 22,60 | 1,92% | 1.180,00 |
| 21.11.2024 | 22,06 | 22,18 | 22,06 | 22,18 | 1,39% | 460,00 |
| 20.11.2024 | 21,80 | 21,87 | 21,70 | 21,87 | -0,68% | 1.712,00 |
| 19.11.2024 | 22,32 | 22,32 | 22,01 | 22,02 | -0,36% | 1.435,00 |
| 18.11.2024 | 21,93 | 22,10 | 21,70 | 22,10 | -0,56% | 599,00 |
| 15.11.2024 | 22,15 | 22,23 | 22,05 | 22,23 | -1,55% | 101,00 |
| 14.11.2024 | 22,58 | 22,58 | 22,58 | 22,58 | 2,59% | 351,00 |
| 13.11.2024 | 21,98 | 22,01 | 21,98 | 22,01 | 0,78% | 230,00 |
| 12.11.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 0,34% | 60,00 |
| 11.11.2024 | 21,50 | 21,76 | 21,50 | 21,76 | 0,51% | 348,00 |