32,200€
-1,32%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 32,14 | 32,22 | 32,11 | 32,19 | -1,36% | - |
| 06.02.2026 | 31,99 | 32,81 | 31,79 | 32,63 | 7,12% | 5.488,00 |
| 05.02.2026 | 30,78 | 30,86 | 30,46 | 30,46 | -0,49% | 629,00 |
| 04.02.2026 | 30,71 | 30,71 | 30,61 | 30,61 | 2,72% | 21,00 |
| 03.02.2026 | 29,88 | 30,13 | 29,80 | 29,80 | 0,74% | 932,00 |
| 02.02.2026 | 28,98 | 29,58 | 28,98 | 29,58 | 0,73% | 234,00 |
| 30.01.2026 | 29,61 | 29,87 | 29,37 | 29,37 | 0,03% | 206,00 |
| 29.01.2026 | 29,42 | 29,68 | 29,16 | 29,36 | 0,29% | 453,00 |
| 28.01.2026 | 29,11 | 29,27 | 29,11 | 29,27 | -0,15% | 253,00 |
| 27.01.2026 | 29,63 | 29,63 | 29,32 | 29,32 | -0,88% | 311,00 |
| 26.01.2026 | 29,80 | 29,80 | 29,34 | 29,58 | -0,55% | 301,00 |
| 23.01.2026 | 29,79 | 29,85 | 29,65 | 29,74 | 2,30% | 307,00 |
| 22.01.2026 | 29,30 | 29,30 | 29,07 | 29,07 | -0,67% | 130,00 |
| 21.01.2026 | 29,27 | 29,27 | 29,27 | 29,27 | -2,24% | 95,00 |
| 20.01.2026 | 30,43 | 30,43 | 29,81 | 29,94 | -3,59% | 540,00 |
| 19.01.2026 | 30,70 | 31,05 | 30,70 | 31,05 | 0,63% | 166,00 |
| 16.01.2026 | 30,78 | 30,90 | 30,38 | 30,86 | -0,61% | 907,00 |
| 15.01.2026 | 30,98 | 31,10 | 30,75 | 31,05 | 3,23% | 1.044,00 |
| 14.01.2026 | 29,98 | 30,08 | 29,98 | 30,08 | 3,16% | 635,00 |
| 13.01.2026 | 29,47 | 29,47 | 29,14 | 29,16 | -0,65% | 429,00 |
| 12.01.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 0,14% | 10,00 |
| 09.01.2026 | 28,54 | 29,77 | 28,54 | 29,31 | 5,41% | 1.800,00 |
| 08.01.2026 | 28,13 | 28,13 | 27,74 | 27,80 | -2,11% | 198,00 |
| 07.01.2026 | 28,40 | 28,88 | 28,40 | 28,40 | -0,86% | 5.913,00 |
| 06.01.2026 | 28,83 | 28,96 | 28,61 | 28,65 | 0,33% | 1.365,00 |
| 05.01.2026 | 28,07 | 28,55 | 28,07 | 28,55 | 3,03% | 392,00 |
| 02.01.2026 | 27,51 | 27,73 | 27,51 | 27,71 | 0,29% | 471,00 |
| 30.12.2025 | 27,59 | 27,63 | 27,35 | 27,63 | 0,07% | 200,00 |
| 29.12.2025 | 27,95 | 27,95 | 27,61 | 27,61 | -1,64% | 281,00 |
| 23.12.2025 | 28,08 | 28,10 | 27,80 | 28,07 | 1,41% | 509,00 |
| 22.12.2025 | 27,58 | 27,68 | 27,49 | 27,68 | -0,41% | 454,00 |
| 19.12.2025 | 27,62 | 27,80 | 27,48 | 27,80 | 3,02% | 1.488,00 |
| 18.12.2025 | 27,06 | 27,06 | 26,98 | 26,98 | -0,11% | 112,00 |
| 17.12.2025 | 27,01 | 27,16 | 27,00 | 27,01 | -0,83% | 280,00 |
| 16.12.2025 | 27,12 | 27,24 | 27,01 | 27,24 | -3,88% | 761,00 |
| 15.12.2025 | 28,00 | 28,36 | 28,00 | 28,34 | 3,89% | 441,00 |
| 12.12.2025 | 27,18 | 27,28 | 27,18 | 27,28 | 1,91% | 610,00 |
| 11.12.2025 | 26,60 | 26,77 | 26,31 | 26,77 | 0,49% | 143,00 |
| 10.12.2025 | 26,40 | 26,64 | 26,40 | 26,64 | 0,87% | 2.072,00 |
| 09.12.2025 | 26,51 | 26,55 | 26,41 | 26,41 | -1,53% | 404,00 |
| 08.12.2025 | 27,23 | 27,23 | 26,82 | 26,82 | -1,05% | 349,00 |
| 05.12.2025 | 27,66 | 27,66 | 27,10 | 27,10 | -0,11% | 1.516,00 |
| 04.12.2025 | 27,16 | 27,16 | 26,93 | 27,13 | 1,31% | 923,00 |
| 03.12.2025 | 26,58 | 26,78 | 26,58 | 26,78 | -2,28% | 532,00 |
| 02.12.2025 | 26,99 | 27,41 | 26,91 | 27,41 | 5,87% | 1.335,00 |
| 01.12.2025 | 26,57 | 26,69 | 25,89 | 25,89 | -1,58% | 2.586,00 |
| 28.11.2025 | 25,74 | 26,90 | 25,74 | 26,30 | 3,14% | 4.243,00 |
| 27.11.2025 | 25,54 | 25,74 | 25,50 | 25,50 | -0,91% | 138,00 |
| 26.11.2025 | 25,74 | 25,74 | 25,15 | 25,74 | 3,92% | 5.540,00 |
| 25.11.2025 | 24,67 | 24,77 | 24,67 | 24,77 | 1,83% | 410,00 |
| 24.11.2025 | 24,56 | 24,56 | 24,32 | 24,32 | -0,29% | 174,00 |
| 21.11.2025 | 24,44 | 24,64 | 24,26 | 24,39 | 1,63% | 1.171,00 |
| 20.11.2025 | 24,27 | 24,49 | 24,00 | 24,00 | -0,85% | 1.351,00 |
| 19.11.2025 | 24,23 | 24,31 | 24,04 | 24,21 | 0,46% | 1.808,00 |
| 18.11.2025 | 24,11 | 24,11 | 24,10 | 24,10 | -3,45% | 48,00 |
| 17.11.2025 | 25,12 | 25,38 | 24,96 | 24,96 | 4,72% | 548,00 |
| 14.11.2025 | 23,83 | 23,83 | 23,83 | 23,83 | -2,54% | 80,00 |
| 13.11.2025 | 24,09 | 24,45 | 24,09 | 24,45 | 1,54% | 250,00 |
| 12.11.2025 | 24,12 | 24,12 | 24,08 | 24,08 | 2,12% | 70,00 |
| 11.11.2025 | 23,73 | 23,73 | 23,58 | 23,58 | -0,71% | 320,00 |
| 10.11.2025 | 23,76 | 23,80 | 23,67 | 23,75 | 1,57% | - |
| 07.11.2025 | 23,63 | 23,77 | 23,38 | 23,38 | -1,76% | 1.000,00 |
| 06.11.2025 | 23,62 | 23,80 | 23,62 | 23,80 | 2,59% | 383,00 |
| 05.11.2025 | 23,20 | 23,20 | 23,04 | 23,20 | -1,11% | 484,00 |
| 04.11.2025 | 23,47 | 23,47 | 23,46 | 23,46 | -0,95% | 385,00 |
| 03.11.2025 | 23,42 | 23,71 | 23,42 | 23,69 | 1,02% | 134,00 |
| 31.10.2025 | 23,40 | 23,54 | 23,31 | 23,45 | 0,39% | 951,00 |
| 30.10.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 1,08% | 150,00 |
| 29.10.2025 | 23,15 | 23,15 | 23,11 | 23,11 | -1,45% | 137,00 |
| 28.10.2025 | 23,16 | 23,45 | 23,16 | 23,45 | 1,65% | 327,00 |
| 27.10.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 0,11% | 250,00 |
| 24.10.2025 | 22,54 | 23,04 | 22,54 | 23,04 | 1,12% | 908,00 |
| 23.10.2025 | 23,01 | 23,01 | 22,79 | 22,79 | -0,74% | 8,00 |
| 22.10.2025 | 23,22 | 23,22 | 22,96 | 22,96 | -1,67% | 390,00 |
| 21.10.2025 | 23,36 | 23,36 | 23,32 | 23,35 | 0,02% | 477,00 |
| 20.10.2025 | 23,38 | 23,38 | 23,27 | 23,34 | 5,18% | 520,00 |
| 17.10.2025 | 22,19 | 22,19 | 22,19 | 22,19 | -0,05% | 70,00 |
| 16.10.2025 | 22,60 | 22,82 | 22,20 | 22,20 | -1,11% | 1.846,00 |
| 15.10.2025 | 22,42 | 22,50 | 22,22 | 22,45 | 1,54% | 5.395,00 |
| 14.10.2025 | 22,25 | 22,25 | 22,11 | 22,11 | -1,97% | 598,00 |
| 13.10.2025 | 22,33 | 22,62 | 21,82 | 22,56 | 0,00% | 4.153,00 |
| 10.10.2025 | 22,69 | 22,79 | 22,18 | 22,56 | -2,36% | 2.292,00 |
| 09.10.2025 | 23,20 | 23,27 | 23,01 | 23,10 | -0,65% | 266,00 |
| 08.10.2025 | 23,47 | 23,49 | 23,25 | 23,25 | 0,00% | 304,00 |
| 07.10.2025 | 23,22 | 23,45 | 23,11 | 23,25 | 0,89% | 8.965,00 |
| 06.10.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,56% | 35,00 |
| 03.10.2025 | 23,39 | 23,41 | 23,39 | 23,41 | 1,19% | 3,00 |
| 02.10.2025 | 23,28 | 23,40 | 23,14 | 23,14 | -2,03% | 313,00 |
| 01.10.2025 | 23,39 | 23,63 | 23,31 | 23,62 | -0,96% | 420,00 |
| 30.09.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 1,77% | 50,00 |
| 29.09.2025 | 23,74 | 23,74 | 23,43 | 23,43 | -3,43% | 156,00 |
| 26.09.2025 | 24,19 | 24,34 | 24,04 | 24,26 | 1,62% | - |
| 25.09.2025 | 23,97 | 24,01 | 23,78 | 23,88 | -0,54% | - |
| 24.09.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -0,08% | 5,00 |
| 23.09.2025 | 24,01 | 24,26 | 24,01 | 24,03 | -0,76% | 310,00 |
| 22.09.2025 | 24,00 | 24,21 | 24,00 | 24,21 | 3,46% | 2.032,00 |
| 19.09.2025 | 23,97 | 24,08 | 23,40 | 23,40 | 0,21% | 1.472,00 |
| 18.09.2025 | 23,54 | 23,54 | 23,12 | 23,35 | 0,67% | 3.906,00 |
| 17.09.2025 | 23,35 | 23,35 | 23,20 | 23,20 | -1,20% | 565,00 |
| 16.09.2025 | 23,56 | 23,78 | 23,44 | 23,48 | -1,13% | - |