14,350€
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,25 | 14,50 | 14,25 | 14,45 | 0,70% | - |
| 21.08.2025 | 14,35 | 14,55 | 14,15 | 14,35 | 0,00% | - |
| 20.08.2025 | 14,25 | 14,50 | 14,25 | 14,35 | 0,00% | - |
| 19.08.2025 | 14,65 | 14,65 | 14,25 | 14,35 | -2,05% | - |
| 18.08.2025 | 14,65 | 14,65 | 14,45 | 14,65 | 0,00% | - |
| 15.08.2025 | 14,35 | 15,35 | 14,25 | 14,65 | 2,09% | - |
| 14.08.2025 | 13,85 | 14,85 | 13,85 | 14,35 | 2,87% | - |
| 13.08.2025 | 13,95 | 13,95 | 13,85 | 13,95 | 0,00% | - |
| 12.08.2025 | 13,55 | 13,95 | 13,55 | 13,95 | 2,20% | - |
| 11.08.2025 | 13,65 | 13,85 | 13,55 | 13,65 | 0,74% | - |
| 08.08.2025 | 13,35 | 13,65 | 13,35 | 13,55 | 0,74% | - |
| 07.08.2025 | 13,35 | 13,55 | 13,25 | 13,45 | 1,51% | - |
| 06.08.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 1,53% | - |
| 05.08.2025 | 13,15 | 13,25 | 13,05 | 13,05 | 0,00% | - |
| 04.08.2025 | 13,05 | 13,25 | 12,95 | 13,05 | 0,77% | - |
| 01.08.2025 | 13,25 | 13,45 | 12,95 | 12,95 | -1,89% | - |
| 31.07.2025 | 13,45 | 13,45 | 13,15 | 13,20 | -1,86% | - |
| 30.07.2025 | 13,35 | 13,65 | 13,35 | 13,45 | 0,00% | - |
| 29.07.2025 | 13,45 | 13,75 | 13,35 | 13,45 | 0,00% | - |
| 28.07.2025 | 13,45 | 13,80 | 13,15 | 13,45 | -2,18% | - |
| 25.07.2025 | 13,85 | 13,85 | 13,70 | 13,75 | -0,72% | - |
| 24.07.2025 | 13,85 | 14,00 | 13,55 | 13,85 | 2,21% | - |
| 23.07.2025 | 12,90 | 13,55 | 12,90 | 13,55 | 5,45% | - |
| 22.07.2025 | 12,60 | 12,85 | 12,60 | 12,85 | 1,58% | - |
| 21.07.2025 | 12,60 | 12,75 | 12,45 | 12,65 | 0,80% | - |
| 18.07.2025 | 12,75 | 12,75 | 12,45 | 12,55 | -0,79% | - |
| 17.07.2025 | 12,55 | 12,75 | 12,45 | 12,65 | 1,61% | - |
| 16.07.2025 | 12,65 | 12,65 | 12,35 | 12,45 | -1,97% | - |
| 15.07.2025 | 12,75 | 12,80 | 12,60 | 12,70 | 0,40% | - |
| 14.07.2025 | 12,75 | 12,75 | 12,65 | 12,65 | 0,00% | - |
| 11.07.2025 | 12,75 | 12,85 | 12,60 | 12,65 | 0,80% | - |
| 10.07.2025 | 12,55 | 12,70 | 12,55 | 12,55 | -1,57% | - |
| 09.07.2025 | 12,65 | 12,75 | 12,60 | 12,75 | 1,59% | - |
| 08.07.2025 | 12,60 | 12,65 | 12,55 | 12,55 | -0,79% | - |
| 07.07.2025 | 12,90 | 13,05 | 12,65 | 12,65 | -2,32% | - |
| 04.07.2025 | 13,05 | 13,05 | 12,90 | 12,95 | -0,77% | - |
| 03.07.2025 | 12,85 | 13,15 | 12,80 | 13,05 | 1,95% | - |
| 02.07.2025 | 12,85 | 12,95 | 12,75 | 12,80 | -0,39% | - |
| 01.07.2025 | 12,75 | 12,95 | 12,75 | 12,85 | 0,78% | - |
| 30.06.2025 | 13,05 | 13,05 | 12,75 | 12,75 | -1,54% | - |
| 27.06.2025 | 13,05 | 13,05 | 12,75 | 12,95 | -0,77% | - |
| 26.06.2025 | 12,75 | 13,05 | 12,75 | 13,05 | 1,56% | - |
| 25.06.2025 | 12,95 | 13,05 | 12,75 | 12,85 | -1,53% | - |
| 24.06.2025 | 12,80 | 13,05 | 12,75 | 13,05 | 2,35% | - |
| 23.06.2025 | 12,90 | 13,00 | 12,65 | 12,75 | -0,78% | - |
| 20.06.2025 | 12,90 | 13,00 | 12,80 | 12,85 | 0,00% | - |
| 19.06.2025 | 13,05 | 13,05 | 12,85 | 12,85 | -1,53% | - |
| 18.06.2025 | 12,95 | 13,05 | 12,95 | 13,05 | 0,77% | 2.500,00 |
| 17.06.2025 | 13,05 | 13,10 | 12,85 | 12,95 | -0,77% | - |
| 16.06.2025 | 13,05 | 13,15 | 12,95 | 13,05 | 0,00% | - |
| 13.06.2025 | 13,10 | 13,10 | 12,95 | 13,05 | -0,76% | - |
| 12.06.2025 | 12,95 | 13,20 | 12,85 | 13,15 | 1,54% | - |
| 11.06.2025 | 13,15 | 13,15 | 12,95 | 12,95 | -1,52% | - |
| 10.06.2025 | 13,45 | 13,45 | 13,10 | 13,15 | -1,50% | - |
| 09.06.2025 | 13,35 | 13,35 | 13,25 | 13,35 | 0,00% | - |
| 06.06.2025 | 13,25 | 13,40 | 13,25 | 13,35 | 1,52% | - |
| 05.06.2025 | 13,35 | 13,35 | 13,15 | 13,15 | -1,87% | - |
| 04.06.2025 | 13,55 | 13,55 | 13,30 | 13,40 | -1,11% | - |
| 03.06.2025 | 13,55 | 13,55 | 13,35 | 13,55 | 0,00% | - |
| 02.06.2025 | 13,55 | 13,60 | 13,25 | 13,55 | 0,00% | - |
| 30.05.2025 | 13,35 | 13,70 | 13,35 | 13,55 | 1,50% | - |
| 29.05.2025 | 13,45 | 13,65 | 13,25 | 13,35 | 0,00% | - |
| 28.05.2025 | 13,65 | 13,70 | 12,95 | 13,35 | -1,84% | - |
| 27.05.2025 | 13,40 | 13,65 | 13,15 | 13,60 | 1,12% | - |
| 26.05.2025 | 13,30 | 13,45 | 13,30 | 13,45 | 0,75% | - |
| 23.05.2025 | 13,25 | 13,40 | 13,05 | 13,35 | 0,75% | - |
| 22.05.2025 | 13,05 | 13,35 | 13,05 | 13,25 | 0,76% | - |
| 21.05.2025 | 13,05 | 13,25 | 12,90 | 13,15 | 0,77% | - |
| 20.05.2025 | 12,95 | 13,35 | 12,85 | 13,05 | 1,56% | - |
| 19.05.2025 | 12,85 | 12,95 | 12,65 | 12,85 | 0,00% | - |
| 16.05.2025 | 13,15 | 13,15 | 12,65 | 12,85 | -2,28% | - |
| 15.05.2025 | 13,15 | 13,15 | 12,85 | 13,15 | 0,00% | - |
| 14.05.2025 | 13,05 | 13,35 | 12,90 | 13,15 | 0,77% | - |
| 13.05.2025 | 13,15 | 13,15 | 12,95 | 13,05 | 0,00% | - |
| 12.05.2025 | 12,65 | 13,05 | 12,50 | 13,05 | 3,16% | - |
| 09.05.2025 | 12,50 | 12,70 | 12,40 | 12,65 | 1,61% | - |
| 08.05.2025 | 12,40 | 12,55 | 12,25 | 12,45 | 0,00% | - |
| 07.05.2025 | 12,35 | 12,45 | 12,25 | 12,45 | 1,63% | - |
| 06.05.2025 | 12,35 | 12,35 | 12,25 | 12,25 | -0,81% | - |
| 05.05.2025 | 12,25 | 12,50 | 12,15 | 12,35 | 0,82% | - |
| 02.05.2025 | 12,55 | 12,55 | 11,60 | 12,25 | -2,39% | 400,00 |
| 30.04.2025 | 12,60 | 12,65 | 12,35 | 12,55 | 0,00% | - |
| 29.04.2025 | 12,40 | 12,55 | 12,35 | 12,55 | 1,21% | - |
| 28.04.2025 | 12,15 | 12,45 | 12,15 | 12,40 | 1,22% | - |
| 25.04.2025 | 12,10 | 12,25 | 12,05 | 12,25 | 0,82% | - |
| 24.04.2025 | 12,05 | 12,25 | 11,80 | 12,15 | 0,83% | - |
| 23.04.2025 | 11,85 | 12,15 | 11,85 | 12,05 | 1,69% | - |
| 22.04.2025 | 11,90 | 11,95 | 11,50 | 11,85 | -0,84% | - |
| 17.04.2025 | 11,45 | 12,05 | 11,45 | 11,95 | 3,46% | - |
| 16.04.2025 | 12,05 | 12,05 | 11,45 | 11,55 | -4,15% | - |
| 15.04.2025 | 11,90 | 12,15 | 11,55 | 12,05 | 4,33% | - |
| 14.04.2025 | 11,50 | 11,80 | 11,35 | 11,55 | 0,87% | - |
| 11.04.2025 | 11,05 | 11,55 | 10,80 | 11,45 | 3,15% | - |
| 10.04.2025 | 12,35 | 12,65 | 10,90 | 11,10 | -10,12% | - |
| 09.04.2025 | 11,15 | 12,45 | 10,80 | 12,35 | 10,76% | - |
| 08.04.2025 | 11,30 | 12,30 | 11,05 | 11,15 | 0,00% | - |
| 07.04.2025 | 11,35 | 11,75 | 10,75 | 11,15 | -1,76% | - |
| 04.04.2025 | 12,25 | 12,25 | 11,05 | 11,35 | -8,10% | 350,00 |
| 03.04.2025 | 13,85 | 13,85 | 12,10 | 12,35 | -10,83% | - |
| 02.04.2025 | 13,95 | 14,00 | 13,35 | 13,85 | -0,72% | - |