24,360$
-1,58%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,63 | 24,70 | 24,33 | 24,37 | -1,54% | 1.710.382,00 |
| 11.11.2026 | 24,71 | 24,78 | 24,57 | 24,75 | 1,77% | 1.179.260,00 |
| 10.11.2026 | 25,08 | 25,08 | 24,21 | 24,32 | 0,16% | 1.300.850,00 |
| 09.11.2026 | 23,96 | 24,36 | 23,87 | 24,28 | 4,16% | 1.287.465,00 |
| 06.11.2026 | 22,96 | 23,51 | 22,71 | 23,31 | -0,72% | 1.965.528,00 |
| 05.11.2026 | 24,24 | 24,40 | 23,43 | 23,48 | -4,67% | 2.640.971,00 |
| 04.11.2026 | 24,19 | 24,69 | 23,88 | 24,63 | 3,14% | 1.566.783,00 |
| 03.11.2026 | 24,07 | 24,16 | 23,84 | 23,88 | -0,54% | 1.062.757,00 |
| 02.11.2026 | 24,18 | 24,38 | 24,01 | 24,01 | -0,79% | 1.309.963,00 |
| 30.10.2026 | 24,34 | 24,38 | 24,01 | 24,20 | -1,87% | 1.559.031,00 |
| 29.10.2026 | 24,65 | 24,78 | 24,51 | 24,66 | 2,15% | 1.137.191,00 |
| 28.10.2026 | 24,20 | 24,20 | 23,91 | 24,14 | -0,49% | 1.126.681,00 |
| 27.10.2026 | 24,17 | 24,28 | 24,06 | 24,26 | 1,89% | 1.018.942,00 |
| 26.10.2026 | 23,93 | 23,98 | 23,78 | 23,81 | 0,04% | 1.001.455,00 |
| 23.10.2026 | 23,66 | 23,89 | 23,58 | 23,80 | -1,20% | 1.306.986,00 |
| 22.10.2026 | 24,19 | 24,36 | 24,01 | 24,09 | -1,75% | 1.075.412,00 |
| 21.10.2026 | 24,63 | 24,64 | 24,38 | 24,52 | 1,45% | 1.065.782,00 |
| 20.10.2026 | 23,90 | 24,42 | 23,86 | 24,17 | -0,98% | 1.549.334,00 |
| 19.10.2026 | 24,70 | 24,77 | 24,37 | 24,41 | -1,37% | 1.548.264,00 |
| 16.10.2026 | 24,98 | 25,17 | 24,62 | 24,75 | 0,63% | 1.488.424,00 |
| 15.10.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,63% | 5.680,00 |
| 14.10.2026 | 24,75 | 24,86 | 24,62 | 24,75 | -1,82% | 1.186.183,00 |
| 13.10.2026 | 25,33 | 25,49 | 25,18 | 25,21 | 0,72% | 1.175.527,00 |
| 12.10.2026 | 25,16 | 25,28 | 24,98 | 25,03 | -0,40% | 1.261.915,00 |
| 09.10.2026 | 24,80 | 25,15 | 24,76 | 25,13 | -0,71% | 1.022.044,00 |
| 08.10.2026 | 25,00 | 25,35 | 24,98 | 25,31 | -0,35% | 1.237.127,00 |
| 07.10.2026 | 25,37 | 25,53 | 25,12 | 25,40 | -1,66% | 2.067.542,00 |
| 06.10.2026 | 25,84 | 26,05 | 25,83 | 25,83 | 0,78% | 1.174.312,00 |
| 05.10.2026 | 25,67 | 25,77 | 25,52 | 25,63 | 0,91% | 1.866.255,00 |
| 02.10.2026 | 25,42 | 25,46 | 25,22 | 25,40 | 0,47% | 1.751.282,00 |
| 01.10.2026 | 25,51 | 25,57 | 24,78 | 25,28 | -2,43% | 2.452.351,00 |
| 30.09.2026 | 26,43 | 26,58 | 25,90 | 25,91 | -0,42% | 1.670.956,00 |
| 29.09.2026 | 26,37 | 26,37 | 25,74 | 26,02 | -1,55% | 1.487.699,00 |
| 28.09.2026 | 26,61 | 26,82 | 26,43 | 26,43 | -0,68% | 1.374.032,00 |
| 25.09.2026 | 26,47 | 26,70 | 26,42 | 26,61 | 4,31% | 1.992.673,00 |
| 24.09.2026 | 25,44 | 25,58 | 25,29 | 25,51 | -1,32% | 1.341.914,00 |
| 23.09.2026 | 25,98 | 26,01 | 25,81 | 25,85 | -1,11% | 1.097.500,00 |
| 22.09.2026 | 26,54 | 26,64 | 26,14 | 26,14 | -1,99% | 1.116.083,00 |
| 21.09.2026 | 26,56 | 26,69 | 26,35 | 26,67 | 1,64% | 1.099.928,00 |
| 18.09.2026 | 26,07 | 26,32 | 25,93 | 26,24 | -1,80% | 1.452.347,00 |
| 17.09.2026 | 26,72 | 26,81 | 26,64 | 26,72 | 1,64% | 896.528,00 |
| 16.09.2026 | 26,74 | 26,85 | 26,04 | 26,29 | -1,83% | 1.216.676,00 |
| 15.09.2026 | 26,72 | 26,81 | 26,54 | 26,78 | -1,69% | 1.304.996,00 |
| 14.09.2026 | 27,17 | 27,36 | 27,09 | 27,24 | -0,18% | 1.554.500,00 |
| 11.09.2026 | 27,15 | 27,36 | 27,09 | 27,29 | 2,79% | 1.340.722,00 |
| 10.09.2026 | 26,61 | 26,76 | 26,52 | 26,55 | 0,91% | 1.013.662,00 |
| 09.09.2026 | 26,53 | 26,59 | 26,31 | 26,31 | -1,79% | 1.700.877,00 |
| 08.09.2026 | 27,20 | 27,24 | 26,79 | 26,79 | -1,87% | 2.553.666,00 |