21,010€
1,25%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 20,94 | 21,05 | 20,66 | 21,00 | 1,20% | 2.861,00 |
| 16.07.2025 | 20,81 | 20,82 | 20,52 | 20,75 | -0,46% | - |
| 15.07.2025 | 21,09 | 21,09 | 20,85 | 20,85 | -0,26% | 2,00 |
| 14.07.2025 | 21,01 | 21,01 | 20,90 | 20,90 | -0,62% | 400,00 |
| 11.07.2025 | 21,33 | 21,33 | 21,03 | 21,03 | 1,15% | 340,00 |
| 10.07.2025 | 20,79 | 20,79 | 20,79 | 20,79 | -0,86% | 700,00 |
| 09.07.2025 | 20,81 | 20,97 | 20,70 | 20,97 | 0,10% | 1.650,00 |
| 08.07.2025 | 21,00 | 21,00 | 20,95 | 20,95 | -1,41% | 79,00 |
| 07.07.2025 | 21,35 | 21,38 | 21,25 | 21,25 | -1,53% | 434,00 |
| 04.07.2025 | 21,75 | 21,75 | 21,58 | 21,58 | -0,12% | 96,00 |
| 03.07.2025 | 21,43 | 21,61 | 21,39 | 21,61 | 2,49% | - |
| 02.07.2025 | 21,37 | 21,37 | 21,08 | 21,08 | -1,47% | 371,00 |
| 01.07.2025 | 21,35 | 21,44 | 21,35 | 21,40 | 1,61% | 248,00 |
| 30.06.2025 | 21,34 | 21,34 | 21,06 | 21,06 | -1,92% | 460,00 |
| 27.06.2025 | 21,44 | 21,53 | 21,22 | 21,47 | 0,32% | - |
| 26.06.2025 | 21,37 | 21,40 | 21,14 | 21,40 | 0,56% | 1.219,00 |
| 25.06.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,86% | 300,00 |
| 24.06.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 1,90% | 50,00 |
| 23.06.2025 | 21,30 | 21,33 | 21,00 | 21,07 | -0,80% | 2.727,00 |
| 20.06.2025 | 21,32 | 21,45 | 21,24 | 21,24 | -1,46% | 912,00 |
| 19.06.2025 | 21,43 | 21,55 | 21,42 | 21,55 | -0,46% | 78,00 |
| 18.06.2025 | 21,49 | 21,65 | 21,49 | 21,65 | 0,07% | 8.020,00 |
| 17.06.2025 | 21,53 | 21,64 | 21,42 | 21,64 | -0,94% | 282,00 |
| 16.06.2025 | 21,74 | 21,84 | 21,56 | 21,84 | 1,63% | 42,00 |
| 13.06.2025 | 21,77 | 21,77 | 21,49 | 21,49 | -1,38% | 55,00 |
| 12.06.2025 | 22,04 | 22,04 | 21,79 | 21,79 | 1,33% | 56,00 |
| 11.06.2025 | 21,60 | 21,85 | 21,51 | 21,51 | -1,65% | 363,00 |
| 10.06.2025 | 21,91 | 22,10 | 21,86 | 21,87 | -1,33% | 43,00 |
| 09.06.2025 | 22,01 | 22,38 | 22,01 | 22,16 | -0,27% | 33,00 |
| 06.06.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 1,18% | 14,00 |
| 05.06.2025 | 22,13 | 22,13 | 21,79 | 21,96 | -1,92% | 700,00 |
| 04.06.2025 | 22,39 | 22,39 | 22,39 | 22,39 | -0,36% | 72,00 |
| 03.06.2025 | 22,19 | 22,47 | 22,19 | 22,47 | -1,32% | 554,00 |
| 02.06.2025 | 22,48 | 22,77 | 22,42 | 22,77 | 0,53% | 403,00 |
| 30.05.2025 | 22,73 | 22,74 | 22,30 | 22,65 | 1,62% | 2.939,00 |
| 29.05.2025 | 22,10 | 22,29 | 22,10 | 22,29 | -0,25% | 1.057,00 |
| 28.05.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,34% | 25,00 |
| 27.05.2025 | 22,08 | 22,27 | 21,75 | 22,27 | 0,09% | 2.681,00 |
| 26.05.2025 | 22,03 | 22,25 | 22,03 | 22,25 | 1,11% | 361,00 |
| 23.05.2025 | 22,46 | 22,46 | 22,01 | 22,01 | -1,76% | 266,00 |
| 22.05.2025 | 22,12 | 22,40 | 22,12 | 22,40 | 2,40% | 1.201,00 |
| 21.05.2025 | 21,97 | 21,97 | 21,88 | 21,88 | 0,67% | 160,00 |
| 20.05.2025 | 21,64 | 21,73 | 21,50 | 21,73 | 0,44% | 829,00 |
| 19.05.2025 | 21,45 | 21,84 | 21,20 | 21,64 | 1,43% | 2.302,00 |
| 16.05.2025 | 21,38 | 21,38 | 21,33 | 21,33 | -1,71% | 1.075,00 |
| 15.05.2025 | 21,43 | 21,77 | 21,43 | 21,70 | -3,53% | 3.558,00 |
| 14.05.2025 | 21,99 | 23,80 | 21,99 | 22,50 | 2,27% | 3.442,00 |
| 13.05.2025 | 21,76 | 22,00 | 21,76 | 22,00 | 1,95% | 671,00 |
| 12.05.2025 | 21,01 | 21,58 | 21,01 | 21,58 | 1,31% | 1.313,00 |
| 09.05.2025 | 21,02 | 22,00 | 21,02 | 21,30 | 4,36% | 8.824,00 |
| 08.05.2025 | 20,41 | 20,68 | 20,41 | 20,41 | -0,22% | 458,00 |
| 07.05.2025 | 20,43 | 20,67 | 20,41 | 20,45 | -2,46% | 903,00 |
| 06.05.2025 | 20,42 | 20,97 | 20,42 | 20,97 | 3,07% | 271,00 |
| 05.05.2025 | 20,52 | 20,52 | 20,34 | 20,34 | 0,37% | 371,00 |
| 02.05.2025 | 20,00 | 20,27 | 19,87 | 20,27 | -2,05% | 850,00 |
| 30.04.2025 | 21,03 | 21,06 | 20,69 | 20,69 | -2,47% | 206,00 |
| 29.04.2025 | 20,98 | 21,22 | 20,98 | 21,22 | 2,00% | 687,00 |
| 28.04.2025 | 20,75 | 21,00 | 20,70 | 20,80 | 1,94% | 2.897,00 |
| 25.04.2025 | 20,26 | 20,41 | 20,04 | 20,41 | 0,37% | 293,00 |
| 24.04.2025 | 19,95 | 20,33 | 19,94 | 20,33 | 0,07% | 695,00 |
| 23.04.2025 | 19,95 | 20,32 | 19,77 | 20,32 | 2,92% | 1.660,00 |
| 22.04.2025 | 19,58 | 19,75 | 19,33 | 19,74 | -3,25% | 2.137,00 |
| 17.04.2025 | 19,68 | 22,01 | 19,68 | 20,40 | 3,89% | 1.120,00 |
| 16.04.2025 | 19,46 | 19,64 | 19,46 | 19,64 | -1,82% | 181,00 |
| 15.04.2025 | 20,01 | 20,17 | 19,92 | 20,00 | 2,41% | 488,00 |
| 14.04.2025 | 19,39 | 19,64 | 19,32 | 19,53 | 0,68% | 674,00 |
| 11.04.2025 | 18,82 | 19,40 | 18,63 | 19,40 | 2,53% | 1.300,00 |
| 10.04.2025 | 19,97 | 20,20 | 18,92 | 18,92 | 0,03% | 1.067,00 |
| 09.04.2025 | 18,77 | 19,20 | 18,70 | 18,91 | -5,48% | 1.407,00 |
| 08.04.2025 | 19,43 | 20,08 | 19,43 | 20,01 | 8,37% | 3.161,00 |
| 07.04.2025 | 18,00 | 18,46 | 17,51 | 18,46 | -1,25% | 2.505,00 |
| 04.04.2025 | 18,85 | 19,59 | 18,05 | 18,70 | -8,86% | 9.926,00 |
| 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 |