38,648€
4,61%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 38,43 | 39,01 | 38,23 | 38,86 | 5,17% | 2.639,00 |
| 24.09.2026 | 37,38 | 37,60 | 36,95 | 36,95 | -3,01% | 5.687,00 |
| 23.09.2026 | 38,50 | 38,52 | 37,40 | 38,09 | -1,06% | 3.898,00 |
| 22.09.2026 | 38,96 | 39,00 | 38,40 | 38,50 | 1,04% | 9.054,00 |
| 21.09.2026 | 37,80 | 39,00 | 37,51 | 38,11 | 0,54% | 4.043,00 |
| 18.09.2026 | 37,82 | 38,20 | 37,46 | 37,90 | -2,24% | 5.536,00 |
| 17.09.2026 | 38,83 | 38,85 | 38,49 | 38,77 | 0,44% | 2.829,00 |
| 16.09.2026 | 38,39 | 38,69 | 38,05 | 38,60 | 0,38% | 4.312,00 |
| 15.09.2026 | 38,65 | 38,66 | 38,01 | 38,46 | -1,23% | 3.380,00 |
| 14.09.2026 | 39,53 | 39,56 | 38,94 | 38,94 | -0,93% | 2.433,00 |
| 11.09.2026 | 38,75 | 39,44 | 38,75 | 39,30 | 1,29% | 5.276,00 |
| 10.09.2026 | 38,60 | 38,88 | 38,11 | 38,80 | 3,22% | 2.905,00 |
| 09.09.2026 | 38,11 | 38,48 | 37,57 | 37,59 | -3,71% | 6.211,00 |
| 08.09.2026 | 39,38 | 39,38 | 38,28 | 39,04 | -0,37% | 4.693,00 |
| 07.09.2026 | 38,60 | 39,19 | 38,24 | 39,19 | -0,78% | 2.830,00 |
| 04.09.2026 | 39,06 | 39,70 | 38,72 | 39,50 | -0,03% | 26.094,00 |
| 03.09.2026 | 39,05 | 39,73 | 38,74 | 39,51 | 3,00% | 3.080,00 |
| 02.09.2026 | 37,63 | 38,36 | 37,56 | 38,36 | 2,62% | 4.542,00 |
| 01.09.2026 | 37,61 | 37,99 | 37,38 | 37,38 | -0,31% | 4.632,00 |
| 31.08.2026 | 37,95 | 38,40 | 37,34 | 37,49 | 0,37% | 6.530,00 |
| 28.08.2026 | 37,09 | 37,85 | 37,01 | 37,35 | 3,18% | 4.476,00 |
| 27.08.2026 | 36,52 | 36,88 | 35,94 | 36,20 | -0,82% | 2.344,00 |
| 26.08.2026 | 36,44 | 36,69 | 36,15 | 36,50 | 1,81% | 2.604,00 |
| 25.08.2026 | 35,53 | 36,18 | 35,47 | 35,85 | 0,32% | 3.599,00 |
| 24.08.2026 | 35,67 | 35,90 | 35,22 | 35,74 | -0,78% | 3.376,00 |
| 21.08.2026 | 35,44 | 36,03 | 35,44 | 36,02 | 3,46% | 3.389,00 |
| 20.08.2026 | 35,48 | 35,48 | 34,40 | 34,81 | -2,08% | 11.527,00 |
| 19.08.2026 | 35,66 | 36,34 | 35,54 | 35,55 | -5,38% | 4.914,00 |
| 18.08.2026 | 37,51 | 37,57 | 36,95 | 37,57 | -0,74% | 2.500,00 |
| 17.08.2026 | 37,33 | 37,95 | 37,33 | 37,85 | -1,15% | 9.192,00 |
| 14.08.2026 | 38,06 | 38,50 | 37,79 | 38,29 | 1,30% | 4.308,00 |
| 13.08.2026 | 37,79 | 38,50 | 37,79 | 37,80 | -0,07% | 5.632,00 |
| 12.08.2026 | 37,20 | 38,03 | 37,19 | 37,83 | 4,32% | 4.153,00 |
| 11.08.2026 | 37,09 | 37,12 | 36,26 | 36,26 | -1,97% | 3.324,00 |
| 10.08.2026 | 36,59 | 37,00 | 36,25 | 36,99 | -1,35% | 5.190,00 |
| 07.08.2026 | 37,42 | 37,77 | 37,25 | 37,50 | 0,08% | 6.892,00 |
| 06.08.2026 | 37,52 | 37,73 | 36,90 | 37,47 | 0,89% | 1.940,00 |
| 05.08.2026 | 36,61 | 38,00 | 36,41 | 37,14 | 1,74% | 3.833,00 |
| 04.08.2026 | 35,79 | 36,60 | 35,71 | 36,50 | 0,27% | 6.458,00 |
| 03.08.2026 | 36,80 | 37,09 | 36,04 | 36,40 | -4,02% | 5.739,00 |
| 31.07.2026 | 36,93 | 38,47 | 36,37 | 37,93 | 2,50% | 4.067,00 |
| 30.07.2026 | 35,98 | 37,33 | 35,45 | 37,00 | -1,18% | 4.959,00 |
| 29.07.2026 | 37,22 | 37,91 | 36,82 | 37,44 | -0,93% | 4.177,00 |
| 28.07.2026 | 37,65 | 38,00 | 37,51 | 37,79 | -2,10% | 3.869,00 |
| 27.07.2026 | 38,96 | 39,14 | 38,60 | 38,60 | -0,73% | 6.689,00 |
| 24.07.2026 | 38,23 | 38,97 | 38,23 | 38,89 | 1,73% | 3.244,00 |
| 23.07.2026 | 38,46 | 38,80 | 38,02 | 38,23 | -0,13% | 2.922,00 |
| 22.07.2026 | 38,25 | 38,47 | 37,74 | 38,28 | 0,08% | 3.301,00 |
| 21.07.2026 | 37,64 | 38,25 | 37,33 | 38,25 | 3,50% | 7.113,00 |
| 20.07.2026 | 36,21 | 37,60 | 36,21 | 36,95 | -0,38% | 4.654,00 |
| 17.07.2026 | 36,01 | 37,28 | 36,01 | 37,09 | -3,40% | 4.232,00 |
| 16.07.2026 | 37,92 | 38,50 | 37,26 | 38,40 | -0,53% | 3.868,00 |
| 15.07.2026 | 38,61 | 38,88 | 38,01 | 38,60 | 1,05% | 6.392,00 |
| 14.07.2026 | 37,85 | 38,80 | 37,80 | 38,20 | 0,98% | 7.141,00 |
| 13.07.2026 | 37,55 | 38,75 | 37,33 | 37,83 | 0,20% | 5.056,00 |
| 10.07.2026 | 37,09 | 37,76 | 37,00 | 37,76 | -0,64% | 4.788,00 |
| 09.07.2026 | 36,59 | 38,00 | 36,28 | 38,00 | 3,84% | 6.302,00 |
| 08.07.2026 | 36,50 | 36,99 | 35,91 | 36,60 | 0,01% | 6.306,00 |
| 07.07.2026 | 37,06 | 37,20 | 36,11 | 36,59 | -1,77% | 20.345,00 |
| 06.07.2026 | 36,81 | 37,50 | 36,50 | 37,25 | 1,78% | 13.243,00 |
| 03.07.2026 | 36,23 | 36,60 | 35,99 | 36,60 | 2,32% | 2.856,00 |
| 02.07.2026 | 35,67 | 36,30 | 35,58 | 35,77 | 1,00% | 4.924,00 |
| 01.07.2026 | 34,96 | 35,42 | 34,46 | 35,42 | 2,06% | 4.590,00 |
| 30.06.2026 | 34,47 | 34,80 | 33,98 | 34,70 | -0,86% | 5.475,00 |
| 29.06.2026 | 34,35 | 35,00 | 34,08 | 35,00 | 0,24% | 3.597,00 |
| 26.06.2026 | 35,00 | 35,00 | 34,16 | 34,92 | 0,33% | 2.970,00 |
| 25.06.2026 | 34,36 | 35,80 | 34,20 | 34,80 | 0,09% | 6.266,00 |
| 24.06.2026 | 34,52 | 34,90 | 34,52 | 34,77 | -1,78% | 3.336,00 |
| 23.06.2026 | 35,42 | 35,52 | 34,41 | 35,40 | -3,41% | 7.372,00 |
| 22.06.2026 | 36,06 | 36,96 | 35,63 | 36,65 | 4,13% | 6.496,00 |
| 19.06.2026 | 35,18 | 35,50 | 35,18 | 35,20 | -4,87% | 3.363,00 |
| 18.06.2026 | 36,09 | 37,00 | 36,09 | 37,00 | 4,15% | 7.078,00 |
| 17.06.2026 | 34,90 | 35,88 | 34,51 | 35,52 | 2,54% | 7.266,00 |
| 16.06.2026 | 34,71 | 35,44 | 34,64 | 34,64 | -1,86% | 5.940,00 |
| 15.06.2026 | 35,27 | 35,47 | 34,88 | 35,30 | 0,80% | 4.864,00 |
| 12.06.2026 | 34,60 | 35,03 | 34,23 | 35,02 | 0,82% | 2.867,00 |
| 11.06.2026 | 33,68 | 34,73 | 33,36 | 34,73 | 3,67% | 10.609,00 |
| 10.06.2026 | 33,60 | 35,20 | 33,31 | 33,50 | 0,56% | 6.327,00 |
| 09.06.2026 | 33,20 | 33,66 | 32,93 | 33,32 | -0,88% | 3.419,00 |
| 08.06.2026 | 33,01 | 34,50 | 32,94 | 33,61 | 0,37% | 7.979,00 |
| 05.06.2026 | 33,75 | 34,02 | 33,48 | 33,49 | -0,68% | 10.034,00 |
| 04.06.2026 | 33,23 | 33,72 | 32,68 | 33,72 | 0,88% | 1.101,00 |
| 03.06.2026 | 32,99 | 33,46 | 32,94 | 33,42 | 2,20% | 6.935,00 |
| 02.06.2026 | 31,81 | 32,70 | 31,81 | 32,70 | 2,20% | 10.531,00 |
| 01.06.2026 | 31,70 | 32,15 | 31,34 | 32,00 | 1,73% | 7.159,00 |
| 29.05.2026 | 31,95 | 32,11 | 31,45 | 31,45 | -1,32% | 14.820,00 |
| 28.05.2026 | 31,98 | 32,35 | 31,36 | 31,87 | -1,79% | 14.195,00 |
| 27.05.2026 | 32,22 | 33,00 | 32,01 | 32,45 | -0,95% | 13.455,00 |
| 26.05.2026 | 32,87 | 33,11 | 32,53 | 32,76 | 1,11% | 6.379,00 |
| 25.05.2026 | 32,71 | 32,87 | 32,38 | 32,40 | -1,35% | 2.522,00 |
| 22.05.2026 | 32,66 | 32,89 | 32,50 | 32,85 | 0,14% | 19.340,00 |
| 21.05.2026 | 32,86 | 33,20 | 32,54 | 32,80 | -0,30% | 87.173,00 |
| 20.05.2026 | 32,03 | 32,99 | 32,03 | 32,90 | 1,15% | 111.433,00 |
| 19.05.2026 | 32,06 | 33,20 | 32,00 | 32,53 | 3,42% | 220.414,00 |
| 18.05.2026 | 31,26 | 31,80 | 31,15 | 31,45 | -0,93% | 113.848,00 |
| 15.05.2026 | 30,70 | 32,40 | 30,70 | 31,75 | 1,91% | 78.455,00 |
| 14.05.2026 | 31,04 | 31,19 | 30,54 | 31,15 | -3,26% | 3.302,00 |
| 13.05.2026 | 31,80 | 32,65 | 31,73 | 32,20 | 1,63% | 24.564,00 |
| 12.05.2026 | 31,28 | 31,69 | 31,16 | 31,69 | 2,21% | 75.302,00 |
| 11.05.2026 | 30,69 | 31,55 | 30,50 | 31,00 | 0,91% | 574.698,00 |