18,274€
-2,77%
Echtzeit-Aktienkurs SUMITOMO MITSUI FINL GRP
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,80 | 18,80 | 18,45 | 18,55 | -1,32% | 6.934,00 |
| 11.11.2026 | 18,65 | 18,80 | 18,40 | 18,79 | 2,98% | 7.470,00 |
| 10.11.2026 | 18,42 | 18,50 | 18,11 | 18,25 | 0,14% | 6.979,00 |
| 09.11.2026 | 17,50 | 18,22 | 17,50 | 18,22 | 3,25% | 8.640,00 |
| 06.11.2026 | 17,34 | 17,78 | 17,01 | 17,65 | 3,51% | 9.927,00 |
| 05.11.2026 | 18,19 | 18,20 | 17,05 | 17,05 | -6,81% | 8.776,00 |
| 04.11.2026 | 17,56 | 18,30 | 17,50 | 18,30 | 1,37% | 8.223,00 |
| 03.11.2026 | 18,00 | 18,25 | 17,80 | 18,05 | -1,56% | 16.393,00 |
| 02.11.2026 | 18,13 | 18,58 | 17,66 | 18,34 | -0,19% | 7.678,00 |
| 30.10.2026 | 18,16 | 18,66 | 18,04 | 18,37 | -0,15% | 6.480,00 |
| 29.10.2026 | 18,30 | 18,66 | 18,30 | 18,40 | 0,56% | 10.048,00 |
| 28.10.2026 | 18,36 | 18,66 | 17,90 | 18,30 | -0,27% | 17.043,00 |
| 27.10.2026 | 18,20 | 18,45 | 18,00 | 18,35 | 1,96% | 7.178,00 |
| 26.10.2026 | 17,50 | 18,01 | 17,50 | 17,99 | 0,99% | 3.270,00 |
| 23.10.2026 | 17,79 | 17,83 | 17,43 | 17,82 | -2,23% | 9.088,00 |
| 22.10.2026 | 18,13 | 18,53 | 17,65 | 18,22 | -2,13% | 4.217,00 |
| 21.10.2026 | 18,37 | 18,62 | 18,01 | 18,62 | 5,20% | 5.978,00 |
| 20.10.2026 | 18,00 | 18,10 | 17,50 | 17,70 | -3,54% | 16.379,00 |
| 19.10.2026 | 18,65 | 18,70 | 18,30 | 18,35 | -0,80% | 13.204,00 |
| 16.10.2026 | 18,30 | 18,85 | 18,30 | 18,50 | 0,25% | 17.858,00 |
| 15.10.2026 | 18,20 | 18,51 | 17,96 | 18,45 | 1,36% | 7.317,00 |
| 14.10.2026 | 18,78 | 18,78 | 18,20 | 18,20 | -5,17% | 5.099,00 |
| 13.10.2026 | 19,10 | 19,40 | 18,63 | 19,20 | 1,98% | 3.585,00 |
| 12.10.2026 | 18,40 | 19,19 | 18,40 | 18,82 | 0,13% | 7.651,00 |
| 09.10.2026 | 18,60 | 18,80 | 18,18 | 18,80 | -1,14% | 6.440,00 |
| 08.10.2026 | 18,78 | 19,02 | 18,43 | 19,02 | -0,94% | 7.601,00 |
| 07.10.2026 | 19,21 | 19,47 | 18,72 | 19,20 | -1,53% | 6.681,00 |
| 06.10.2026 | 19,50 | 19,67 | 19,20 | 19,49 | 0,74% | 10.372,00 |
| 05.10.2026 | 19,19 | 19,45 | 18,86 | 19,35 | 3,59% | 4.284,00 |
| 02.10.2026 | 19,02 | 19,31 | 18,40 | 18,68 | -1,67% | 10.627,00 |
| 01.10.2026 | 19,00 | 19,14 | 18,45 | 19,00 | -1,37% | 9.624,00 |
| 30.09.2026 | 19,50 | 19,74 | 19,26 | 19,26 | -0,99% | 8.662,00 |
| 29.09.2026 | 18,58 | 19,45 | 18,58 | 19,45 | -0,74% | 8.316,00 |
| 28.09.2026 | 19,61 | 20,65 | 19,43 | 19,60 | 1,20% | 7.162,00 |
| 25.09.2026 | 19,29 | 19,50 | 19,12 | 19,37 | 4,85% | 9.040,00 |
| 24.09.2026 | 18,69 | 18,80 | 18,47 | 18,47 | -3,01% | 11.374,00 |
| 23.09.2026 | 19,25 | 19,26 | 18,70 | 19,05 | -1,06% | 7.796,00 |
| 22.09.2026 | 19,48 | 19,50 | 19,20 | 19,25 | 1,04% | 18.108,00 |
| 21.09.2026 | 18,90 | 19,50 | 18,75 | 19,05 | 0,54% | 8.086,00 |
| 18.09.2026 | 18,91 | 19,10 | 18,73 | 18,95 | -2,24% | 11.072,00 |
| 17.09.2026 | 19,42 | 19,42 | 19,25 | 19,39 | 0,44% | 5.658,00 |
| 16.09.2026 | 19,19 | 19,35 | 19,03 | 19,30 | 0,38% | 8.624,00 |
| 15.09.2026 | 19,32 | 19,33 | 19,01 | 19,23 | -1,23% | 6.760,00 |
| 14.09.2026 | 19,76 | 19,78 | 19,47 | 19,47 | -0,93% | 4.866,00 |
| 11.09.2026 | 19,38 | 19,72 | 19,38 | 19,65 | 1,29% | 10.552,00 |
| 10.09.2026 | 19,30 | 19,44 | 19,06 | 19,40 | 3,22% | 5.810,00 |
| 09.09.2026 | 19,06 | 19,24 | 18,78 | 18,80 | -3,71% | 12.422,00 |
| 08.09.2026 | 19,69 | 19,69 | 19,14 | 19,52 | -0,37% | 9.386,00 |
| 07.09.2026 | 19,30 | 19,59 | 19,12 | 19,59 | -0,78% | 5.660,00 |
| 04.09.2026 | 19,53 | 19,85 | 19,36 | 19,75 | -0,03% | 52.188,00 |
| 03.09.2026 | 19,53 | 19,86 | 19,37 | 19,75 | 3,00% | 6.160,00 |
| 02.09.2026 | 18,82 | 19,18 | 18,78 | 19,18 | 2,62% | 9.084,00 |
| 01.09.2026 | 18,80 | 18,99 | 18,69 | 18,69 | -0,31% | 9.264,00 |
| 31.08.2026 | 18,97 | 19,20 | 18,67 | 18,75 | 0,37% | 13.060,00 |
| 28.08.2026 | 18,54 | 18,92 | 18,50 | 18,68 | 3,18% | 8.952,00 |
| 27.08.2026 | 18,26 | 18,44 | 17,97 | 18,10 | -0,82% | 4.688,00 |
| 26.08.2026 | 18,22 | 18,34 | 18,08 | 18,25 | 1,81% | 5.208,00 |
| 25.08.2026 | 17,77 | 18,09 | 17,73 | 17,93 | 0,32% | 7.198,00 |
| 24.08.2026 | 17,83 | 17,95 | 17,61 | 17,87 | -0,78% | 6.752,00 |
| 21.08.2026 | 17,72 | 18,02 | 17,72 | 18,01 | 3,46% | 6.778,00 |
| 20.08.2026 | 17,74 | 17,74 | 17,20 | 17,41 | -2,08% | 23.054,00 |
| 19.08.2026 | 17,83 | 18,17 | 17,77 | 17,78 | -5,38% | 9.828,00 |
| 18.08.2026 | 18,75 | 18,79 | 18,47 | 18,79 | -0,74% | 5.000,00 |
| 17.08.2026 | 18,66 | 18,97 | 18,66 | 18,93 | -1,15% | 18.384,00 |
| 14.08.2026 | 19,03 | 19,25 | 18,90 | 19,15 | 1,30% | 8.616,00 |
| 13.08.2026 | 18,90 | 19,25 | 18,90 | 18,90 | -0,07% | 11.264,00 |
| 12.08.2026 | 18,60 | 19,02 | 18,59 | 18,91 | 4,32% | 8.306,00 |
| 11.08.2026 | 18,55 | 18,56 | 18,13 | 18,13 | -1,97% | 6.648,00 |
| 10.08.2026 | 18,29 | 18,50 | 18,13 | 18,50 | -1,35% | 10.380,00 |
| 07.08.2026 | 18,71 | 18,88 | 18,63 | 18,75 | 0,08% | 13.784,00 |
| 06.08.2026 | 18,76 | 18,87 | 18,45 | 18,73 | 0,89% | 3.880,00 |
| 05.08.2026 | 18,30 | 19,00 | 18,21 | 18,57 | 1,74% | 7.666,00 |
| 04.08.2026 | 17,89 | 18,30 | 17,85 | 18,25 | 0,27% | 12.916,00 |
| 03.08.2026 | 18,40 | 18,54 | 18,02 | 18,20 | -4,02% | 11.478,00 |
| 31.07.2026 | 18,46 | 19,24 | 18,19 | 18,96 | 2,50% | 8.134,00 |
| 30.07.2026 | 17,99 | 18,66 | 17,73 | 18,50 | -1,18% | 9.918,00 |
| 29.07.2026 | 18,61 | 18,96 | 18,41 | 18,72 | -0,93% | 8.354,00 |
| 28.07.2026 | 18,83 | 19,00 | 18,75 | 18,90 | -2,10% | 7.738,00 |
| 27.07.2026 | 19,48 | 19,57 | 19,30 | 19,30 | -0,73% | 13.378,00 |
| 24.07.2026 | 19,11 | 19,49 | 19,11 | 19,44 | 1,73% | 6.488,00 |
| 23.07.2026 | 19,23 | 19,40 | 19,01 | 19,11 | -0,13% | 5.844,00 |
| 22.07.2026 | 19,13 | 19,24 | 18,87 | 19,14 | 0,08% | 6.602,00 |
| 21.07.2026 | 18,82 | 19,12 | 18,67 | 19,12 | 3,50% | 14.226,00 |
| 20.07.2026 | 18,11 | 18,80 | 18,11 | 18,48 | -0,38% | 9.308,00 |
| 17.07.2026 | 18,00 | 18,64 | 18,00 | 18,55 | -3,40% | 8.464,00 |
| 16.07.2026 | 18,96 | 19,25 | 18,63 | 19,20 | -0,53% | 7.736,00 |
| 15.07.2026 | 19,30 | 19,44 | 19,00 | 19,30 | 1,05% | 12.784,00 |
| 14.07.2026 | 18,92 | 19,40 | 18,90 | 19,10 | 0,98% | 14.282,00 |
| 13.07.2026 | 18,78 | 19,38 | 18,66 | 18,92 | 0,20% | 10.112,00 |
| 10.07.2026 | 18,55 | 18,88 | 18,50 | 18,88 | -0,64% | 9.576,00 |
| 09.07.2026 | 18,30 | 19,00 | 18,14 | 19,00 | 3,84% | 12.604,00 |
| 08.07.2026 | 18,25 | 18,50 | 17,95 | 18,30 | 0,01% | 12.612,00 |
| 07.07.2026 | 18,53 | 18,60 | 18,05 | 18,30 | -1,77% | 40.690,00 |
| 06.07.2026 | 18,40 | 18,75 | 18,25 | 18,63 | 1,78% | 26.486,00 |
| 03.07.2026 | 18,12 | 18,30 | 17,99 | 18,30 | 2,32% | 5.712,00 |
| 02.07.2026 | 17,83 | 18,15 | 17,79 | 17,89 | 1,00% | 9.848,00 |
| 01.07.2026 | 17,48 | 17,71 | 17,23 | 17,71 | 2,06% | 9.180,00 |
| 30.06.2026 | 17,24 | 17,40 | 16,99 | 17,35 | -0,86% | 10.950,00 |
| 29.06.2026 | 17,18 | 17,50 | 17,04 | 17,50 | 0,24% | 7.194,00 |
| 26.06.2026 | 17,50 | 17,50 | 17,08 | 17,46 | 0,33% | 5.940,00 |