18,697€
0,82%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 18,57 | 18,69 | 18,55 | 18,69 | 0,77% | - |
| 12.11.2026 | 18,58 | 18,62 | 18,51 | 18,55 | -1,10% | 364,00 |
| 11.11.2026 | 18,60 | 18,80 | 18,57 | 18,75 | 2,83% | 1.280,00 |
| 10.11.2026 | 18,24 | 18,40 | 18,13 | 18,24 | -0,38% | - |
| 09.11.2026 | 17,77 | 18,34 | 17,65 | 18,31 | 5,75% | 16,00 |
| 06.11.2026 | 16,97 | 17,76 | 16,93 | 17,31 | 1,23% | 1.777,00 |
| 05.11.2026 | 17,96 | 18,20 | 17,07 | 17,10 | -5,50% | 420,00 |
| 04.11.2026 | 17,71 | 18,13 | 17,68 | 18,10 | 0,90% | 3.431,00 |
| 03.11.2026 | 17,99 | 18,37 | 17,80 | 17,94 | 0,36% | 1.768,00 |
| 02.11.2026 | 17,84 | 18,15 | 17,79 | 17,87 | -1,70% | 322,00 |
| 30.10.2026 | 18,31 | 18,34 | 18,05 | 18,18 | 0,10% | 2.925,00 |
| 29.10.2026 | 18,44 | 18,63 | 18,16 | 18,16 | 1,40% | 282,00 |
| 28.10.2026 | 17,99 | 18,21 | 17,89 | 17,91 | -1,70% | 532,00 |
| 27.10.2026 | 18,02 | 18,41 | 18,00 | 18,22 | 2,34% | 1.680,00 |
| 26.10.2026 | 17,73 | 17,90 | 17,69 | 17,81 | 0,53% | 110,00 |
| 23.10.2026 | 17,56 | 17,74 | 17,46 | 17,71 | -0,63% | 4.923,00 |
| 22.10.2026 | 17,87 | 18,08 | 17,83 | 17,83 | -1,95% | - |
| 21.10.2026 | 18,19 | 18,37 | 18,09 | 18,18 | 0,96% | 558,00 |
| 20.10.2026 | 17,80 | 18,02 | 17,61 | 18,01 | -1,64% | 3.515,00 |
| 19.10.2026 | 18,40 | 18,65 | 18,28 | 18,31 | -1,11% | 262,00 |
| 16.10.2026 | 18,46 | 18,70 | 18,37 | 18,51 | 0,25% | 1.345,00 |
| 15.10.2026 | 18,46 | 18,49 | 18,46 | 18,47 | -0,37% | - |
| 14.10.2026 | 18,53 | 18,63 | 18,50 | 18,54 | -2,12% | 2.425,00 |
| 13.10.2026 | 18,90 | 19,01 | 18,78 | 18,94 | 1,35% | 364,00 |
| 12.10.2026 | 18,55 | 18,95 | 18,46 | 18,68 | 0,91% | 6.421,00 |
| 09.10.2026 | 18,45 | 18,60 | 18,35 | 18,52 | -2,39% | 2.401,00 |
| 08.10.2026 | 18,71 | 19,00 | 18,50 | 18,97 | -2,01% | 3.487,00 |
| 07.10.2026 | 19,09 | 19,37 | 18,81 | 19,36 | 0,58% | 468,00 |
| 06.10.2026 | 19,29 | 19,37 | 19,23 | 19,25 | 0,78% | 693,00 |
| 05.10.2026 | 18,98 | 19,15 | 18,94 | 19,10 | 2,32% | 2.831,00 |
| 02.10.2026 | 18,82 | 18,97 | 18,66 | 18,66 | -0,36% | 318,00 |
| 01.10.2026 | 18,88 | 19,11 | 18,47 | 18,73 | -3,24% | 2.968,00 |
| 30.09.2026 | 19,56 | 19,70 | 19,34 | 19,36 | 1,46% | 907,00 |
| 29.09.2026 | 18,78 | 19,14 | 18,76 | 19,08 | -51,45% | 3.056,00 |
| 28.09.2026 | 38,99 | 40,30 | 38,77 | 39,30 | 1,41% | 2.952,00 |
| 25.09.2026 | 38,43 | 38,94 | 38,29 | 38,75 | 4,26% | 112,00 |
| 24.09.2026 | 37,39 | 37,39 | 37,03 | 37,17 | -1,83% | 229,00 |
| 23.09.2026 | 38,30 | 38,51 | 37,83 | 37,86 | -1,29% | 155,00 |
| 22.09.2026 | 38,36 | 38,88 | 38,30 | 38,35 | -0,11% | 4.685,00 |
| 21.09.2026 | 37,86 | 38,48 | 37,72 | 38,40 | 1,55% | 1.961,00 |
| 18.09.2026 | 37,62 | 37,97 | 37,56 | 37,81 | -2,35% | 376,00 |
| 17.09.2026 | 38,27 | 38,86 | 38,22 | 38,72 | 0,73% | 2.256,00 |
| 16.09.2026 | 38,23 | 38,57 | 38,09 | 38,44 | 0,07% | 1.712,00 |
| 15.09.2026 | 38,50 | 38,55 | 38,16 | 38,41 | -2,12% | 514,00 |
| 14.09.2026 | 39,27 | 39,42 | 38,99 | 39,24 | -0,25% | 576,00 |
| 11.09.2026 | 38,71 | 39,40 | 38,68 | 39,34 | 2,83% | 1.290,00 |
| 10.09.2026 | 38,57 | 38,72 | 38,13 | 38,26 | 1,20% | 582,00 |
| 09.09.2026 | 38,34 | 38,35 | 37,72 | 37,80 | -2,15% | 2.330,00 |
| 08.09.2026 | 39,15 | 39,19 | 38,53 | 38,64 | -0,54% | 2.577,00 |
| 07.09.2026 | 38,51 | 38,92 | 38,42 | 38,84 | -1,51% | 148,00 |
| 04.09.2026 | 38,89 | 39,70 | 38,89 | 39,44 | 0,05% | 378,00 |
| 03.09.2026 | 38,83 | 39,54 | 38,83 | 39,42 | 2,70% | 765,00 |
| 02.09.2026 | 37,77 | 38,41 | 37,46 | 38,38 | 3,07% | 209,00 |
| 01.09.2026 | 37,84 | 37,92 | 37,14 | 37,24 | -0,61% | 283,00 |
| 31.08.2026 | 37,78 | 38,20 | 37,39 | 37,47 | 0,98% | 1.491,00 |
| 28.08.2026 | 37,05 | 37,56 | 37,00 | 37,10 | 2,15% | 1.598,00 |
| 27.08.2026 | 36,46 | 36,67 | 36,10 | 36,32 | -0,16% | 2.464,00 |
| 26.08.2026 | 36,17 | 36,42 | 36,10 | 36,38 | 1,73% | 1.444,00 |
| 25.08.2026 | 35,70 | 35,89 | 35,60 | 35,77 | -0,25% | 1.770,00 |
| 24.08.2026 | 35,48 | 35,88 | 35,17 | 35,85 | 0,65% | 1.269,00 |
| 21.08.2026 | 35,60 | 35,82 | 35,52 | 35,62 | 2,10% | 1.658,00 |
| 20.08.2026 | 34,99 | 35,15 | 34,80 | 34,89 | -1,78% | - |
| 19.08.2026 | 35,66 | 36,26 | 35,37 | 35,52 | 17,07% | 3.773,00 |
| 05.05.2026 | 30,06 | 30,37 | 30,00 | 30,34 | 1,33% | - |
| 04.05.2026 | 29,97 | 30,19 | 29,82 | 29,95 | -0,55% | 28,00 |
| 30.04.2026 | 29,25 | 30,27 | 29,17 | 30,11 | 0,79% | - |
| 29.04.2026 | 29,96 | 30,07 | 29,63 | 29,88 | -0,13% | 435,00 |
| 28.04.2026 | 30,23 | 30,46 | 29,66 | 29,92 | 4,00% | 7.977,00 |
| 27.04.2026 | 28,82 | 29,14 | 28,65 | 28,77 | -0,23% | 1.085,00 |
| 24.04.2026 | 28,79 | 28,84 | 28,55 | 28,83 | 1,02% | - |
| 23.04.2026 | 28,59 | 28,95 | 28,37 | 28,54 | -2,36% | 2.730,00 |
| 22.04.2026 | 29,04 | 29,23 | 28,93 | 29,23 | 0,43% | 66,00 |
| 21.04.2026 | 29,32 | 29,39 | 28,94 | 29,11 | -2,93% | 506,00 |
| 20.04.2026 | 29,94 | 30,15 | 29,77 | 29,98 | -1,77% | 1.598,00 |
| 17.04.2026 | 29,82 | 30,71 | 29,71 | 30,52 | 0,95% | 1.273,00 |
| 16.04.2026 | 30,35 | 30,41 | 30,20 | 30,24 | -0,20% | - |
| 15.04.2026 | 30,06 | 30,39 | 30,05 | 30,30 | 0,99% | 85,00 |
| 14.04.2026 | 29,54 | 30,12 | 29,53 | 30,00 | -0,69% | 48,00 |
| 13.04.2026 | 29,85 | 30,38 | 29,77 | 30,21 | 1,17% | 3.645,00 |
| 10.04.2026 | 29,91 | 30,00 | 29,73 | 29,86 | -0,91% | 1.557,00 |
| 09.04.2026 | 29,97 | 30,23 | 29,83 | 30,13 | -1,77% | 805,00 |
| 08.04.2026 | 30,42 | 30,93 | 30,31 | 30,67 | 3,97% | 87,00 |
| 07.04.2026 | 29,38 | 29,61 | 28,98 | 29,50 | -0,17% | 9.618,00 |
| 02.04.2026 | 29,21 | 29,75 | 28,97 | 29,55 | -1,00% | 1.707,00 |
| 01.04.2026 | 29,79 | 30,01 | 29,47 | 29,85 | 5,88% | 720,00 |
| 31.03.2026 | 27,85 | 28,32 | 27,37 | 28,20 | 1,37% | 4.000,00 |
| 30.03.2026 | 27,44 | 27,90 | 26,94 | 27,82 | 1,04% | 291,00 |
| 27.03.2026 | 28,33 | 28,35 | 27,50 | 27,53 | -2,06% | 2.788,00 |
| 26.03.2026 | 28,44 | 28,47 | 27,95 | 28,11 | -2,55% | - |
| 25.03.2026 | 28,82 | 29,06 | 28,52 | 28,84 | 1,50% | 800,00 |
| 24.03.2026 | 28,10 | 28,51 | 27,92 | 28,42 | 1,48% | 101,00 |
| 23.03.2026 | 27,23 | 28,34 | 26,81 | 28,00 | 0,21% | 836,00 |
| 20.03.2026 | 28,17 | 28,33 | 27,94 | 27,94 | -0,82% | 1.206,00 |
| 19.03.2026 | 28,13 | 28,29 | 27,79 | 28,18 | 0,71% | - |
| 18.03.2026 | 28,69 | 28,76 | 27,91 | 27,98 | -0,68% | 748,00 |
| 17.03.2026 | 27,83 | 28,46 | 27,81 | 28,17 | 1,19% | - |
| 16.03.2026 | 27,93 | 28,33 | 27,81 | 27,84 | 0,06% | 167,00 |
| 13.03.2026 | 27,90 | 28,05 | 27,66 | 27,82 | -0,38% | 955,00 |
| 12.03.2026 | 28,01 | 28,12 | 27,46 | 27,92 | -3,44% | 1.051,00 |
| 11.03.2026 | 28,96 | 28,99 | 28,66 | 28,92 | -1,82% | - |