11,950€
0,84%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,85 | 11,95 | 11,70 | 11,95 | 0,84% | - |
| 04.11.2024 | 11,85 | 11,90 | 11,65 | 11,85 | 0,00% | - |
| 01.11.2024 | 11,75 | 11,90 | 11,65 | 11,85 | 1,28% | - |
| 31.10.2024 | 11,65 | 11,85 | 11,65 | 11,70 | 0,00% | - |
| 30.10.2024 | 11,70 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 29.10.2024 | 11,55 | 11,90 | 11,50 | 11,70 | 1,30% | - |
| 28.10.2024 | 11,35 | 11,60 | 11,35 | 11,55 | 1,76% | - |
| 25.10.2024 | 11,40 | 11,50 | 11,30 | 11,35 | -0,44% | - |
| 24.10.2024 | 11,35 | 11,50 | 11,35 | 11,40 | 0,00% | - |
| 23.10.2024 | 11,65 | 11,70 | 11,35 | 11,40 | -2,15% | 350,00 |
| 22.10.2024 | 11,85 | 11,85 | 11,55 | 11,65 | -1,69% | - |
| 21.10.2024 | 12,10 | 12,15 | 11,75 | 11,85 | -2,07% | - |
| 18.10.2024 | 12,05 | 12,15 | 12,00 | 12,10 | 0,41% | - |
| 17.10.2024 | 11,95 | 12,25 | 11,90 | 12,05 | 0,84% | - |
| 16.10.2024 | 11,75 | 12,00 | 11,75 | 11,95 | 1,70% | - |
| 15.10.2024 | 12,05 | 12,15 | 11,75 | 11,75 | -2,49% | - |
| 14.10.2024 | 11,95 | 12,15 | 11,80 | 12,05 | 1,26% | - |
| 11.10.2024 | 11,55 | 12,05 | 11,55 | 11,90 | 3,03% | - |
| 10.10.2024 | 11,40 | 11,75 | 11,40 | 11,55 | 0,87% | - |
| 09.10.2024 | 11,50 | 11,55 | 11,35 | 11,45 | -2,14% | - |
| 08.10.2024 | 11,85 | 11,85 | 11,10 | 11,70 | -1,27% | 300,00 |
| 07.10.2024 | 11,70 | 11,85 | 11,70 | 11,85 | 1,28% | - |
| 04.10.2024 | 11,25 | 11,75 | 11,25 | 11,70 | 4,00% | - |
| 03.10.2024 | 11,35 | 11,40 | 11,15 | 11,25 | -0,88% | - |
| 02.10.2024 | 11,50 | 11,55 | 11,35 | 11,35 | -1,30% | - |
| 01.10.2024 | 11,35 | 11,65 | 11,30 | 11,50 | 1,32% | - |
| 30.09.2024 | 10,90 | 11,45 | 10,60 | 11,35 | 2,71% | - |
| 27.09.2024 | 11,55 | 11,60 | 10,60 | 11,05 | -4,33% | - |
| 26.09.2024 | 11,30 | 11,60 | 11,15 | 11,55 | 2,21% | - |
| 25.09.2024 | 11,45 | 11,45 | 10,80 | 11,30 | -1,31% | - |
| 24.09.2024 | 11,65 | 11,65 | 11,40 | 11,45 | -1,29% | - |
| 23.09.2024 | 11,55 | 11,70 | 11,50 | 11,60 | 0,43% | - |
| 20.09.2024 | 11,50 | 11,60 | 11,35 | 11,55 | 0,43% | - |
| 19.09.2024 | 11,30 | 11,55 | 11,20 | 11,50 | 1,77% | - |
| 18.09.2024 | 11,35 | 11,35 | 11,15 | 11,30 | -0,44% | - |
| 17.09.2024 | 11,60 | 11,65 | 10,95 | 11,35 | -2,16% | - |
| 16.09.2024 | 11,55 | 11,75 | 11,55 | 11,60 | 0,00% | - |
| 13.09.2024 | 11,55 | 11,65 | 11,45 | 11,60 | 0,43% | - |
| 12.09.2024 | 11,55 | 11,65 | 11,45 | 11,55 | 0,00% | - |
| 11.09.2024 | 11,55 | 11,55 | 11,35 | 11,55 | 0,00% | - |
| 10.09.2024 | 11,55 | 11,60 | 11,35 | 11,55 | 0,43% | - |
| 09.09.2024 | 11,45 | 11,55 | 11,35 | 11,50 | 0,88% | - |
| 06.09.2024 | 11,75 | 11,80 | 11,35 | 11,40 | -2,98% | - |
| 05.09.2024 | 11,70 | 11,85 | 11,60 | 11,75 | 0,00% | - |
| 04.09.2024 | 12,10 | 12,10 | 11,65 | 11,75 | -2,49% | - |
| 03.09.2024 | 11,95 | 12,40 | 11,90 | 12,05 | 0,84% | - |
| 02.09.2024 | 12,05 | 12,05 | 11,95 | 11,95 | -0,42% | - |
| 30.08.2024 | 12,05 | 12,05 | 11,90 | 12,00 | -0,41% | - |
| 29.08.2024 | 11,95 | 12,05 | 11,85 | 12,05 | 0,84% | - |
| 28.08.2024 | 11,85 | 12,00 | 11,85 | 11,95 | 0,84% | - |
| 27.08.2024 | 12,00 | 12,00 | 11,75 | 11,85 | -0,84% | - |
| 26.08.2024 | 12,35 | 12,35 | 11,90 | 11,95 | -3,24% | - |
| 23.08.2024 | 12,15 | 12,35 | 12,10 | 12,35 | 1,65% | - |
| 22.08.2024 | 12,25 | 12,25 | 12,00 | 12,15 | -0,82% | - |
| 21.08.2024 | 12,35 | 12,35 | 12,00 | 12,25 | -0,41% | - |
| 20.08.2024 | 12,50 | 12,55 | 12,20 | 12,30 | -1,60% | - |
| 19.08.2024 | 12,45 | 12,65 | 12,35 | 12,50 | 0,40% | - |
| 16.08.2024 | 12,35 | 12,50 | 12,20 | 12,45 | 1,22% | - |
| 15.08.2024 | 11,65 | 12,45 | 11,60 | 12,30 | 5,58% | - |
| 14.08.2024 | 11,60 | 11,70 | 11,45 | 11,65 | 0,43% | - |
| 13.08.2024 | 11,15 | 11,90 | 11,15 | 11,60 | 4,04% | - |
| 12.08.2024 | 11,15 | 11,60 | 11,10 | 11,15 | -0,45% | - |
| 09.08.2024 | 10,85 | 11,30 | 10,85 | 11,20 | 2,75% | - |
| 08.08.2024 | 10,75 | 10,95 | 10,60 | 10,90 | 1,40% | - |
| 07.08.2024 | 10,40 | 11,30 | 10,40 | 10,75 | 4,37% | - |
| 06.08.2024 | 11,05 | 11,15 | 9,63 | 10,30 | -6,36% | - |
| 05.08.2024 | 11,50 | 11,50 | 9,45 | 11,00 | -4,35% | 1.820,00 |
| 02.08.2024 | 13,05 | 13,05 | 11,45 | 11,50 | -11,88% | - |
| 01.08.2024 | 13,45 | 13,45 | 13,05 | 13,05 | -2,25% | - |
| 31.07.2024 | 12,65 | 13,50 | 12,60 | 13,35 | 5,53% | 600,00 |
| 30.07.2024 | 12,75 | 12,75 | 12,50 | 12,65 | -0,78% | - |
| 29.07.2024 | 12,80 | 12,85 | 12,70 | 12,75 | -0,39% | - |
| 26.07.2024 | 12,60 | 12,85 | 12,55 | 12,80 | 1,99% | - |
| 25.07.2024 | 12,95 | 12,95 | 12,25 | 12,55 | -3,09% | - |
| 24.07.2024 | 13,10 | 13,15 | 12,95 | 12,95 | -1,15% | - |
| 23.07.2024 | 12,95 | 13,25 | 12,85 | 13,10 | 1,16% | - |
| 22.07.2024 | 12,85 | 12,95 | 12,75 | 12,95 | 0,78% | - |
| 19.07.2024 | 12,80 | 12,90 | 12,75 | 12,85 | 0,78% | - |
| 18.07.2024 | 12,65 | 12,85 | 12,60 | 12,75 | 0,79% | - |
| 17.07.2024 | 12,80 | 12,85 | 12,55 | 12,65 | -1,17% | - |
| 16.07.2024 | 12,55 | 12,85 | 12,45 | 12,80 | 1,99% | - |
| 15.07.2024 | 12,55 | 12,65 | 12,45 | 12,55 | 0,00% | - |
| 12.07.2024 | 12,65 | 12,65 | 12,45 | 12,55 | -0,79% | - |
| 11.07.2024 | 12,75 | 12,90 | 12,60 | 12,65 | -0,78% | - |
| 10.07.2024 | 12,75 | 12,75 | 12,55 | 12,75 | 0,00% | - |
| 09.07.2024 | 12,75 | 12,75 | 12,60 | 12,75 | 0,00% | - |
| 08.07.2024 | 12,80 | 12,85 | 12,65 | 12,75 | 0,00% | 60,00 |
| 05.07.2024 | 12,60 | 12,85 | 12,55 | 12,75 | 1,19% | - |
| 04.07.2024 | 12,60 | 12,80 | 12,60 | 12,60 | 0,00% | - |
| 03.07.2024 | 12,75 | 12,80 | 12,60 | 12,60 | -1,18% | - |
| 02.07.2024 | 12,55 | 12,85 | 12,45 | 12,75 | 1,59% | - |
| 01.07.2024 | 12,55 | 12,55 | 12,45 | 12,55 | 0,00% | - |
| 28.06.2024 | 12,15 | 12,55 | 12,15 | 12,55 | 3,72% | - |
| 27.06.2024 | 12,15 | 12,25 | 12,05 | 12,10 | -0,41% | - |
| 26.06.2024 | 12,15 | 12,20 | 12,00 | 12,15 | 0,83% | - |
| 25.06.2024 | 11,75 | 12,50 | 11,75 | 12,05 | 2,55% | - |
| 24.06.2024 | 11,65 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 21.06.2024 | 11,80 | 11,90 | 11,65 | 11,75 | 0,00% | - |
| 20.06.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 19.06.2024 | 11,75 | 11,80 | 11,70 | 11,75 | 0,00% | - |