32,718€
-0,39%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 32,61 | 32,86 | 32,17 | 32,66 | -0,58% | 81,00 |
| 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 |
| 24.03.2026 | 28,39 | 28,39 | 28,02 | 28,34 | 1,20% | 1.792,00 |
| 23.03.2026 | 27,08 | 28,16 | 26,81 | 28,00 | -0,66% | 5.368,00 |
| 19.03.2026 | 28,16 | 28,34 | 27,81 | 28,19 | -0,42% | 2.997,00 |
| 18.03.2026 | 28,61 | 28,61 | 28,31 | 28,31 | 0,68% | 997,00 |
| 17.03.2026 | 27,93 | 28,12 | 27,93 | 28,12 | -0,48% | 1.286,00 |
| 16.03.2026 | 27,75 | 28,25 | 27,75 | 28,25 | 2,84% | 472,00 |
| 13.03.2026 | 27,71 | 28,13 | 27,47 | 27,47 | -0,15% | 2.977,00 |
| 12.03.2026 | 28,12 | 28,25 | 27,45 | 27,51 | -4,64% | 831,00 |
| 11.03.2026 | 29,15 | 29,15 | 28,85 | 28,85 | -3,64% | 191,00 |
| 10.03.2026 | 29,66 | 29,94 | 29,65 | 29,94 | 5,24% | 885,00 |
| 09.03.2026 | 28,21 | 28,81 | 28,20 | 28,45 | -1,90% | 5.871,00 |
| 06.03.2026 | 29,62 | 29,62 | 28,67 | 29,00 | 1,54% | 200,00 |
| 05.03.2026 | 29,64 | 29,66 | 28,34 | 28,56 | -2,54% | 1.392,00 |
| 04.03.2026 | 28,38 | 29,31 | 28,38 | 29,31 | -1,58% | 2.303,00 |
| 03.03.2026 | 30,20 | 30,20 | 28,61 | 29,78 | -3,36% | 1.621,00 |
| 02.03.2026 | 30,97 | 31,26 | 30,81 | 30,81 | -0,96% | 1.401,00 |
| 27.02.2026 | 32,66 | 33,11 | 31,06 | 31,11 | -3,11% | 2.965,00 |
| 26.02.2026 | 32,15 | 32,22 | 31,84 | 32,11 | 2,11% | 740,00 |
| 25.02.2026 | 31,28 | 31,48 | 31,28 | 31,45 | -1,26% | 587,00 |
| 24.02.2026 | 31,97 | 32,01 | 31,61 | 31,85 | -4,14% | 987,00 |
| 23.02.2026 | 32,72 | 33,22 | 32,72 | 33,22 | -0,45% | 2.035,00 |
| 19.02.2026 | 33,55 | 33,67 | 33,33 | 33,37 | 2,87% | 881,00 |
| 18.02.2026 | 32,20 | 32,56 | 32,20 | 32,44 | 2,22% | 476,00 |
| 17.02.2026 | 31,75 | 31,86 | 31,48 | 31,74 | -2,19% | 1.313,00 |
| 16.02.2026 | 32,37 | 32,62 | 32,03 | 32,45 | -3,98% | 1.229,00 |
| 13.02.2026 | 33,54 | 34,19 | 33,54 | 33,79 | 0,15% | 594,00 |
| 12.02.2026 | 34,19 | 34,50 | 33,65 | 33,74 | -1,14% | 1.469,00 |
| 11.02.2026 | 33,39 | 34,13 | 33,00 | 34,13 | 1,88% | 1.586,00 |
| 10.02.2026 | 33,32 | 33,73 | 32,95 | 33,50 | 2,18% | 1.813,00 |
| 09.02.2026 | 32,44 | 32,79 | 31,93 | 32,79 | 0,48% | 776,00 |
| 06.02.2026 | 31,99 | 32,81 | 31,79 | 32,63 | 7,12% | 5.488,00 |
| 05.02.2026 | 30,78 | 30,86 | 30,35 | 30,46 | -0,49% | 629,00 |
| 04.02.2026 | 30,71 | 30,71 | 30,61 | 30,61 | 2,72% | 21,00 |
| 03.02.2026 | 29,88 | 30,13 | 29,80 | 29,80 | 0,74% | 932,00 |
| 02.02.2026 | 28,98 | 29,58 | 28,98 | 29,58 | 0,73% | 234,00 |
| 30.01.2026 | 29,61 | 29,87 | 29,37 | 29,37 | 0,03% | 206,00 |
| 29.01.2026 | 29,42 | 29,68 | 29,16 | 29,36 | 0,29% | 453,00 |
| 28.01.2026 | 29,11 | 29,27 | 29,11 | 29,27 | -0,15% | 253,00 |
| 27.01.2026 | 29,63 | 29,63 | 29,32 | 29,32 | -0,88% | 311,00 |
| 26.01.2026 | 29,80 | 29,80 | 29,34 | 29,58 | -0,55% | 301,00 |
| 23.01.2026 | 29,79 | 29,85 | 29,65 | 29,74 | 2,30% | 307,00 |
| 22.01.2026 | 29,30 | 29,37 | 29,07 | 29,07 | -0,67% | 130,00 |
| 21.01.2026 | 29,27 | 29,27 | 29,27 | 29,27 | -2,24% | 95,00 |
| 20.01.2026 | 30,43 | 30,43 | 29,81 | 29,94 | -3,59% | 540,00 |
| 19.01.2026 | 30,70 | 31,05 | 30,70 | 31,05 | 0,63% | 166,00 |
| 16.01.2026 | 30,78 | 30,90 | 30,38 | 30,86 | -0,61% | 907,00 |
| 15.01.2026 | 30,98 | 31,10 | 30,75 | 31,05 | 3,23% | 1.044,00 |
| 14.01.2026 | 29,98 | 30,08 | 29,98 | 30,08 | 3,16% | 635,00 |
| 13.01.2026 | 29,47 | 29,47 | 29,14 | 29,16 | -0,65% | 429,00 |
| 12.01.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 0,14% | 10,00 |
| 09.01.2026 | 28,54 | 29,77 | 28,54 | 29,31 | 5,41% | 1.800,00 |
| 08.01.2026 | 28,13 | 28,13 | 27,74 | 27,80 | -2,11% | 198,00 |
| 07.01.2026 | 28,40 | 28,88 | 28,40 | 28,40 | -0,86% | 5.913,00 |
| 06.01.2026 | 28,83 | 28,96 | 28,61 | 28,65 | 0,33% | 1.365,00 |
| 05.01.2026 | 28,07 | 28,55 | 28,07 | 28,55 | 3,03% | 392,00 |
| 02.01.2026 | 27,51 | 27,73 | 27,51 | 27,71 | 0,29% | 471,00 |
| 30.12.2025 | 27,59 | 27,63 | 27,35 | 27,63 | 0,07% | 200,00 |
| 29.12.2025 | 27,95 | 27,95 | 27,61 | 27,61 | -1,64% | 281,00 |
| 23.12.2025 | 28,08 | 28,10 | 27,80 | 28,07 | 1,41% | 509,00 |