22,300€
3,72%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,00 | 22,20 | 21,90 | 22,10 | 2,79% | - |
| 08.07.2026 | 22,20 | 22,30 | 21,40 | 21,50 | -3,59% | - |
| 07.07.2026 | 22,20 | 22,30 | 22,10 | 22,30 | 2,76% | - |
| 06.07.2026 | 21,90 | 22,00 | 21,50 | 21,70 | 2,36% | - |
| 02.07.2026 | 21,30 | 21,50 | 21,20 | 21,20 | 1,44% | - |
| 01.07.2026 | 20,70 | 21,00 | 20,70 | 20,90 | 0,97% | - |
| 30.06.2026 | 20,70 | 20,90 | 20,70 | 20,70 | 0,49% | - |
| 29.06.2026 | 20,60 | 20,60 | 20,50 | 20,60 | -0,48% | - |
| 26.06.2026 | 20,80 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 25.06.2026 | 20,50 | 20,90 | 20,50 | 20,80 | 0,48% | - |
| 24.06.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 23.06.2026 | 21,20 | 21,30 | 21,10 | 21,10 | -1,86% | - |
| 22.06.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -2,27% | - |
| 19.06.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 0,92% | - |
| 18.06.2026 | 21,80 | 21,80 | 21,70 | 21,80 | 4,81% | - |
| 17.06.2026 | 20,80 | 20,90 | 20,80 | 20,80 | -0,95% | - |
| 16.06.2026 | 21,10 | 21,10 | 20,70 | 21,00 | -1,41% | - |
| 15.06.2026 | 21,00 | 21,30 | 21,00 | 21,30 | 3,40% | - |
| 12.06.2026 | 20,70 | 20,80 | 20,60 | 20,60 | 2,49% | - |
| 11.06.2026 | 20,05 | 20,10 | 20,05 | 20,10 | -0,25% | - |
| 10.06.2026 | 19,85 | 20,50 | 19,85 | 20,15 | 1,00% | - |
| 09.06.2026 | 20,05 | 20,30 | 19,95 | 19,95 | -0,75% | - |
| 05.06.2026 | 20,20 | 20,20 | 20,05 | 20,10 | 1,77% | - |
| 04.06.2026 | 20,05 | 20,05 | 19,75 | 19,75 | -0,50% | - |
| 03.06.2026 | 19,55 | 19,90 | 19,55 | 19,85 | 3,93% | - |
| 02.06.2026 | 19,15 | 19,25 | 18,95 | 19,10 | 0,53% | - |
| 01.06.2026 | 18,95 | 19,00 | 18,90 | 19,00 | -0,78% | - |
| 29.05.2026 | 19,15 | 19,20 | 19,10 | 19,15 | 0,26% | - |
| 28.05.2026 | 18,95 | 19,10 | 18,95 | 19,10 | -1,04% | - |
| 27.05.2026 | 19,30 | 19,65 | 19,30 | 19,30 | -1,53% | - |
| 26.05.2026 | 19,70 | 19,70 | 19,60 | 19,60 | 0,26% | - |
| 22.05.2026 | 19,75 | 19,75 | 19,50 | 19,55 | 0,26% | - |
| 21.05.2026 | 19,65 | 19,75 | 19,45 | 19,50 | 0,26% | - |
| 20.05.2026 | 19,15 | 19,45 | 19,05 | 19,45 | 1,57% | - |
| 19.05.2026 | 19,15 | 19,15 | 19,10 | 19,15 | 2,96% | - |
| 18.05.2026 | 18,75 | 18,75 | 18,60 | 18,60 | -0,80% | - |
| 15.05.2026 | 18,65 | 18,90 | 18,30 | 18,75 | 0,00% | - |
| 14.05.2026 | 18,55 | 18,90 | 18,50 | 18,75 | -3,85% | - |
| 13.05.2026 | 18,95 | 19,55 | 18,85 | 19,50 | 5,41% | - |
| 12.05.2026 | 18,65 | 18,75 | 18,50 | 18,50 | 0,82% | - |
| 11.05.2026 | 18,25 | 18,40 | 18,25 | 18,35 | 1,38% | - |
| 08.05.2026 | 18,05 | 18,10 | 18,05 | 18,10 | -3,47% | - |
| 07.05.2026 | 18,60 | 18,75 | 18,60 | 18,75 | 3,59% | - |
| 06.05.2026 | 18,15 | 18,15 | 18,05 | 18,10 | 1,12% | - |
| 05.05.2026 | 17,95 | 18,10 | 17,90 | 17,90 | -0,28% | - |
| 04.05.2026 | 18,05 | 18,05 | 17,95 | 17,95 | -1,10% | - |
| 30.04.2026 | 17,75 | 18,15 | 17,50 | 18,15 | 1,40% | - |
| 29.04.2026 | 17,85 | 17,90 | 17,85 | 17,90 | -0,83% | - |
| 28.04.2026 | 18,10 | 18,10 | 18,05 | 18,05 | 4,94% | - |
| 27.04.2026 | 17,25 | 17,25 | 17,20 | 17,20 | -0,58% | - |
| 24.04.2026 | 17,25 | 17,30 | 17,25 | 17,30 | 0,00% | - |
| 23.04.2026 | 17,15 | 17,30 | 17,10 | 17,30 | -0,86% | - |
| 22.04.2026 | 17,40 | 17,50 | 17,35 | 17,45 | -1,13% | - |
| 21.04.2026 | 17,65 | 17,65 | 17,60 | 17,65 | -1,67% | - |
| 20.04.2026 | 18,45 | 18,45 | 17,85 | 17,95 | -0,28% | - |
| 17.04.2026 | 17,85 | 18,15 | 17,80 | 18,00 | -1,37% | - |
| 16.04.2026 | 18,25 | 18,30 | 18,25 | 18,25 | 0,55% | - |
| 15.04.2026 | 18,05 | 18,35 | 18,05 | 18,15 | 0,55% | - |
| 14.04.2026 | 17,75 | 18,05 | 17,60 | 18,05 | 0,84% | - |
| 13.04.2026 | 17,85 | 17,90 | 17,85 | 17,90 | -0,28% | - |
| 10.04.2026 | 18,15 | 18,15 | 17,95 | 17,95 | -0,28% | - |
| 09.04.2026 | 18,05 | 18,10 | 17,95 | 18,00 | -1,64% | - |
| 08.04.2026 | 18,25 | 18,30 | 18,25 | 18,30 | 4,27% | - |
| 07.04.2026 | 17,60 | 17,80 | 17,50 | 17,55 | 0,00% | - |
| 02.04.2026 | 17,55 | 17,80 | 17,50 | 17,55 | -1,40% | - |
| 01.04.2026 | 17,75 | 17,85 | 17,10 | 17,80 | 6,59% | - |
| 31.03.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 0,60% | - |
| 30.03.2026 | 16,55 | 16,60 | 16,55 | 16,60 | -2,92% | - |
| 27.03.2026 | 17,10 | 17,15 | 17,05 | 17,10 | 0,29% | - |
| 26.03.2026 | 17,20 | 17,20 | 16,95 | 17,05 | 0,89% | - |
| 25.03.2026 | 17,25 | 17,35 | 16,90 | 16,90 | 0,30% | - |
| 24.03.2026 | 16,75 | 16,85 | 16,75 | 16,85 | 0,00% | - |
| 23.03.2026 | 16,40 | 17,15 | 16,35 | 16,85 | 1,81% | - |
| 20.03.2026 | 16,95 | 16,95 | 16,35 | 16,55 | -1,19% | - |
| 19.03.2026 | 16,95 | 17,05 | 16,65 | 16,75 | -1,76% | - |
| 18.03.2026 | 17,20 | 17,30 | 17,05 | 17,05 | 0,89% | - |
| 17.03.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 0,90% | - |
| 16.03.2026 | 16,80 | 17,10 | 16,65 | 16,75 | -0,59% | - |
| 13.03.2026 | 16,75 | 16,85 | 16,75 | 16,85 | 0,30% | - |
| 12.03.2026 | 16,75 | 16,80 | 16,75 | 16,80 | -2,89% | - |
| 11.03.2026 | 17,35 | 17,75 | 17,15 | 17,30 | -1,70% | - |
| 10.03.2026 | 17,55 | 17,85 | 17,45 | 17,60 | 2,03% | - |
| 09.03.2026 | 17,15 | 17,25 | 16,75 | 17,25 | -1,99% | - |
| 06.03.2026 | 17,65 | 17,80 | 17,45 | 17,60 | -1,12% | - |
| 05.03.2026 | 17,85 | 17,95 | 17,65 | 17,80 | 0,85% | - |
| 04.03.2026 | 17,35 | 17,80 | 17,30 | 17,65 | -4,59% | - |
| 03.03.2026 | 18,15 | 18,65 | 18,10 | 18,50 | 0,27% | - |
| 02.03.2026 | 18,80 | 19,05 | 18,45 | 18,45 | -5,63% | - |
| 27.02.2026 | 19,45 | 19,55 | 19,45 | 19,55 | 2,09% | - |
| 26.02.2026 | 19,05 | 19,25 | 19,05 | 19,15 | 2,41% | - |
| 25.02.2026 | 19,20 | 19,20 | 18,60 | 18,70 | -2,86% | - |
| 24.02.2026 | 19,15 | 19,30 | 18,80 | 19,25 | -2,04% | - |
| 23.02.2026 | 19,65 | 19,85 | 19,65 | 19,65 | -1,50% | - |
| 20.02.2026 | 19,95 | 19,95 | 19,55 | 19,95 | 1,01% | - |
| 19.02.2026 | 19,50 | 20,20 | 19,45 | 19,75 | 1,54% | - |
| 18.02.2026 | 19,20 | 19,45 | 19,20 | 19,45 | 0,78% | - |
| 17.02.2026 | 20,05 | 20,05 | 19,30 | 19,30 | -4,22% | - |
| 16.02.2026 | 20,00 | 20,15 | 20,00 | 20,15 | 0,50% | - |
| 13.02.2026 | 19,95 | 20,05 | 19,95 | 20,05 | -1,96% | - |
| 12.02.2026 | 20,15 | 20,70 | 20,15 | 20,45 | 4,07% | - |