22,405€
1,04%
Echtzeit-Aktienkurs SUMITOMO MITSUI FINL GRP
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 20,46 | 20,71 | 20,40 | 20,61 | 2,45% | 1.185,00 |
| 22.08.2024 | 20,31 | 20,31 | 19,95 | 20,12 | -1,58% | 1.452,00 |
| 21.08.2024 | 20,27 | 20,44 | 20,26 | 20,44 | -0,26% | 642,00 |
| 20.08.2024 | 20,33 | 20,49 | 20,33 | 20,49 | -1,95% | 588,00 |
| 19.08.2024 | 20,66 | 20,91 | 20,66 | 20,90 | 0,80% | 1.071,00 |
| 16.08.2024 | 20,61 | 20,73 | 20,48 | 20,73 | 0,48% | 657,00 |
| 15.08.2024 | 20,00 | 20,67 | 20,00 | 20,63 | 6,78% | 1.260,00 |
| 14.08.2024 | 19,30 | 19,33 | 19,30 | 19,32 | -0,65% | 561,00 |
| 13.08.2024 | 19,33 | 19,45 | 19,33 | 19,45 | 3,51% | 3.753,00 |
| 12.08.2024 | 18,88 | 18,88 | 18,79 | 18,79 | -0,39% | 855,00 |
| 09.08.2024 | 18,61 | 18,86 | 18,61 | 18,86 | 2,65% | 357,00 |
| 08.08.2024 | 18,15 | 18,47 | 17,76 | 18,38 | -0,70% | 2.436,00 |
| 07.08.2024 | 18,31 | 18,82 | 18,31 | 18,51 | 7,14% | 5.427,00 |
| 06.08.2024 | 16,93 | 17,27 | 16,52 | 17,27 | -3,14% | 3.642,00 |
| 05.08.2024 | 18,25 | 18,25 | 15,67 | 17,83 | -7,89% | 5.163,00 |
| 02.08.2024 | 19,91 | 20,33 | 19,27 | 19,36 | -13,21% | 5.655,00 |
| 01.08.2024 | 22,33 | 22,41 | 22,22 | 22,31 | 0,66% | 489,00 |
| 31.07.2024 | 22,18 | 22,18 | 21,84 | 22,16 | 5,78% | 2.982,00 |
| 30.07.2024 | 20,74 | 20,96 | 20,73 | 20,95 | -1,27% | 480,00 |
| 29.07.2024 | 21,31 | 21,31 | 21,06 | 21,22 | 1,50% | 258,00 |
| 25.07.2024 | 21,09 | 21,09 | 20,33 | 20,91 | -4,13% | 3.624,00 |
| 24.07.2024 | 21,84 | 21,86 | 21,80 | 21,81 | 0,46% | 972,00 |
| 23.07.2024 | 21,79 | 21,90 | 21,71 | 21,71 | 1,40% | 12,00 |
| 22.07.2024 | 21,21 | 21,41 | 21,21 | 21,41 | 0,45% | 1.284,00 |
| 19.07.2024 | 21,10 | 21,31 | 21,10 | 21,31 | 0,25% | 414,00 |
| 18.07.2024 | 21,22 | 21,26 | 20,95 | 21,26 | 0,11% | 579,00 |
| 17.07.2024 | 21,03 | 21,50 | 21,03 | 21,23 | 0,62% | 8.259,00 |
| 15.07.2024 | 21,16 | 21,16 | 21,10 | 21,10 | -0,27% | 105,00 |
| 12.07.2024 | 20,90 | 21,16 | 20,90 | 21,16 | -0,64% | 1.608,00 |
| 11.07.2024 | 21,20 | 21,40 | 21,16 | 21,30 | 0,00% | 2.106,00 |
| 09.07.2024 | 21,04 | 21,30 | 21,04 | 21,30 | -1,34% | 84,00 |
| 08.07.2024 | 21,43 | 21,59 | 21,34 | 21,59 | 0,78% | 822,00 |
| 05.07.2024 | 21,52 | 21,56 | 21,42 | 21,42 | -0,79% | 825,00 |
| 04.07.2024 | 21,38 | 21,59 | 21,38 | 21,59 | 2,06% | 1.248,00 |
| 03.07.2024 | 21,18 | 21,18 | 21,15 | 21,15 | -0,75% | 129,00 |
| 02.07.2024 | 21,01 | 21,33 | 21,01 | 21,31 | 1,51% | 1.479,00 |
| 01.07.2024 | 20,96 | 21,00 | 20,73 | 21,00 | 1,60% | 1.569,00 |
| 28.06.2024 | 20,68 | 20,68 | 20,67 | 20,67 | 2,18% | 195,00 |