38,050€
-0,13%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 30,27 | 31,30 | 30,03 | 30,72 | 0,07% | 197.164,00 |
| 07.05.2026 | 31,25 | 31,25 | 30,70 | 30,70 | -1,05% | 414,00 |
| 06.05.2026 | 30,83 | 31,03 | 30,43 | 31,03 | 2,09% | 291,00 |
| 05.05.2026 | 29,91 | 30,39 | 29,89 | 30,39 | 0,38% | 103,00 |
| 04.05.2026 | 29,95 | 30,28 | 29,95 | 30,28 | 0,58% | 235,00 |
| 30.04.2026 | 29,30 | 30,10 | 29,30 | 30,10 | 1,74% | 580,00 |
| 29.04.2026 | 29,75 | 29,93 | 29,59 | 29,59 | -1,15% | 752,00 |
| 28.04.2026 | 30,45 | 30,45 | 29,80 | 29,93 | 3,30% | 184,00 |
| 27.04.2026 | 28,95 | 28,98 | 28,95 | 28,98 | 1,06% | 91,00 |
| 24.04.2026 | 28,67 | 28,67 | 28,67 | 28,67 | -0,26% | 4,00 |
| 23.04.2026 | 28,68 | 28,85 | 28,47 | 28,75 | -1,64% | 817,00 |
| 22.04.2026 | 29,01 | 29,23 | 28,91 | 29,23 | -0,22% | 233,00 |
| 21.04.2026 | 29,08 | 29,32 | 29,04 | 29,29 | -3,08% | 1.615,00 |
| 20.04.2026 | 30,03 | 30,22 | 29,72 | 30,22 | -1,13% | 1.511,00 |
| 17.04.2026 | 30,12 | 30,57 | 30,12 | 30,57 | 1,29% | 441,00 |
| 16.04.2026 | 30,19 | 30,19 | 30,18 | 30,18 | -0,71% | 140,00 |
| 15.04.2026 | 30,34 | 30,41 | 30,28 | 30,39 | 1,23% | 1.850,00 |
| 14.04.2026 | 29,51 | 30,02 | 29,51 | 30,02 | 0,17% | 2.080,00 |
| 13.04.2026 | 29,99 | 30,07 | 29,97 | 29,97 | 0,03% | 301,00 |
| 10.04.2026 | 29,57 | 29,96 | 29,57 | 29,96 | 0,17% | 84,00 |
| 09.04.2026 | 29,85 | 30,14 | 29,80 | 29,91 | -3,25% | 988,00 |
| 08.04.2026 | 30,53 | 30,95 | 30,50 | 30,92 | 6,24% | 324,00 |
| 07.04.2026 | 29,53 | 29,56 | 29,10 | 29,10 | -2,51% | 233,00 |
| 02.04.2026 | 29,36 | 29,85 | 29,05 | 29,85 | -0,18% | 683,00 |
| 01.04.2026 | 30,04 | 30,04 | 29,58 | 29,91 | 7,05% | 100,00 |
| 31.03.2026 | 27,62 | 27,97 | 27,47 | 27,94 | 2,29% | 754,00 |
| 30.03.2026 | 27,60 | 27,70 | 27,31 | 27,31 | -1,51% | 1.982,00 |
| 27.03.2026 | 27,93 | 27,93 | 27,73 | 27,73 | -2,10% | 285,00 |
| 26.03.2026 | 28,30 | 28,41 | 28,20 | 28,33 | -1,12% | 740,00 |
| 25.03.2026 | 29,11 | 29,28 | 28,65 | 28,65 | 1,09% | 1.238,00 |