23,100€
-2,35%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,29 | 23,30 | 23,08 | 23,09 | -2,38% | 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 |
| 08.11.2024 | 21,63 | 21,65 | 21,63 | 21,65 | 0,28% | 330,00 |
| 07.11.2024 | 21,59 | 21,59 | 21,38 | 21,59 | 3,90% | 200,00 |
| 06.11.2024 | 20,91 | 21,14 | 20,78 | 20,78 | 5,89% | 831,00 |
| 05.11.2024 | 19,59 | 19,62 | 19,56 | 19,62 | 0,11% | - |
| 04.11.2024 | 19,88 | 19,95 | 19,60 | 19,60 | -1,99% | 808,00 |
| 01.11.2024 | 19,88 | 20,22 | 19,88 | 20,00 | 2,50% | 1.618,00 |
| 31.10.2024 | 19,46 | 19,51 | 19,46 | 19,51 | -1,32% | 800,00 |
| 30.10.2024 | 19,72 | 19,77 | 19,72 | 19,77 | 1,33% | 500,00 |
| 29.10.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 3,00% | 12,00 |
| 28.10.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,65% | 150,00 |
| 25.10.2024 | 19,00 | 19,07 | 19,00 | 19,07 | 0,92% | 282,00 |
| 24.10.2024 | 18,97 | 19,04 | 18,84 | 18,90 | -0,20% | - |
| 23.10.2024 | 18,92 | 19,11 | 18,70 | 18,93 | -2,21% | 1.678,00 |
| 22.10.2024 | 19,37 | 19,44 | 19,27 | 19,36 | -2,46% | - |
| 21.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -1,95% | 600,00 |
| 18.10.2024 | 20,40 | 20,40 | 20,25 | 20,25 | 2,10% | 3.080,00 |
| 17.10.2024 | 19,83 | 19,83 | 19,83 | 19,83 | 1,31% | 300,00 |
| 16.10.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -2,04% | 1,00 |
| 15.10.2024 | 19,63 | 19,98 | 19,63 | 19,98 | 0,98% | 1.361,00 |
| 14.10.2024 | 19,93 | 19,93 | 19,79 | 19,79 | -0,39% | 160,00 |
| 11.10.2024 | 19,31 | 19,86 | 19,31 | 19,86 | 4,82% | 488,00 |
| 10.10.2024 | 18,92 | 18,95 | 18,80 | 18,95 | 0,37% | 950,00 |
| 09.10.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,91% | 150,00 |
| 08.10.2024 | 19,24 | 19,24 | 18,70 | 19,05 | -3,46% | 4.660,00 |
| 07.10.2024 | 19,76 | 19,98 | 19,61 | 19,74 | 0,69% | 2.203,00 |
| 04.10.2024 | 19,23 | 19,75 | 19,23 | 19,60 | 4,12% | 4.220,00 |
| 03.10.2024 | 18,77 | 18,82 | 18,54 | 18,82 | -1,18% | 1.183,00 |
| 02.10.2024 | 19,00 | 19,05 | 18,87 | 19,05 | -0,08% | 524,00 |
| 01.10.2024 | 19,26 | 19,29 | 19,06 | 19,06 | 0,34% | 480,00 |
| 30.09.2024 | 19,25 | 19,25 | 19,00 | 19,00 | 3,61% | 1.600,00 |
| 27.09.2024 | 18,15 | 18,80 | 18,15 | 18,34 | -3,38% | 2.517,00 |
| 26.09.2024 | 18,78 | 18,98 | 18,78 | 18,98 | 1,88% | 87,00 |
| 25.09.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -2,29% | 6,00 |
| 24.09.2024 | 19,09 | 19,09 | 19,07 | 19,07 | -0,02% | 540,00 |
| 23.09.2024 | 19,23 | 19,25 | 19,07 | 19,07 | 0,37% | 312,00 |
| 20.09.2024 | 19,00 | 19,00 | 18,67 | 19,00 | 0,88% | 2.406,00 |
| 19.09.2024 | 18,86 | 18,86 | 18,67 | 18,83 | 0,91% | 6.900,00 |
| 18.09.2024 | 18,61 | 18,66 | 18,34 | 18,66 | 0,30% | 2.820,00 |
| 17.09.2024 | 18,69 | 18,85 | 18,50 | 18,61 | -3,26% | 2.337,00 |
| 16.09.2024 | 19,41 | 19,46 | 19,23 | 19,23 | 0,21% | 858,00 |
| 11.09.2024 | 18,96 | 19,19 | 18,96 | 19,19 | 0,93% | 3.570,00 |
| 10.09.2024 | 19,10 | 19,10 | 19,02 | 19,02 | -1,30% | 6,00 |
| 09.09.2024 | 19,12 | 19,27 | 19,09 | 19,27 | 1,05% | 2.031,00 |
| 06.09.2024 | 19,49 | 19,67 | 18,96 | 19,07 | -4,14% | 14.613,00 |
| 05.09.2024 | 19,67 | 19,89 | 19,67 | 19,89 | 1,19% | 330,00 |
| 04.09.2024 | 19,64 | 19,66 | 19,64 | 19,66 | -2,43% | 354,00 |
| 03.09.2024 | 20,35 | 20,48 | 20,15 | 20,15 | 2,35% | 1.194,00 |
| 02.09.2024 | 19,50 | 19,68 | 19,50 | 19,68 | -1,40% | 1.674,00 |
| 30.08.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,08% | 48,00 |
| 29.08.2024 | 19,98 | 20,02 | 19,98 | 19,98 | 2,13% | 180,00 |
| 27.08.2024 | 19,80 | 19,80 | 19,56 | 19,56 | -3,09% | 465,00 |
| 26.08.2024 | 19,90 | 20,19 | 19,90 | 20,19 | -2,05% | 1.200,00 |