26,880€
0,45%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.09.2025 | 23,75 | 23,75 | 23,50 | 23,75 | 0,04% | 4,00 |
| 12.09.2025 | 23,74 | 23,74 | 23,74 | 23,74 | 0,20% | 43,00 |
| 11.09.2025 | 23,69 | 23,83 | 23,67 | 23,69 | -0,83% | - |
| 10.09.2025 | 23,84 | 23,90 | 23,83 | 23,89 | 2,63% | - |
| 09.09.2025 | 23,32 | 23,41 | 23,26 | 23,27 | -2,06% | - |
| 08.09.2025 | 23,53 | 23,78 | 23,53 | 23,76 | 0,35% | 69,00 |
| 05.09.2025 | 23,35 | 23,68 | 23,35 | 23,68 | 0,45% | 535,00 |
| 04.09.2025 | 23,55 | 23,58 | 23,55 | 23,58 | 2,26% | 227,00 |
| 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 |