32,662€
-0,17%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 29,20 | 29,94 | 29,06 | 29,45 | 2,09% | 3.251,00 |
| 09.03.2026 | 28,27 | 29,05 | 28,23 | 28,85 | 0,04% | 280,00 |
| 06.03.2026 | 29,54 | 29,68 | 28,78 | 28,84 | -0,27% | 88,00 |
| 05.03.2026 | 29,50 | 29,76 | 28,92 | 28,92 | -1,53% | 10,00 |
| 04.03.2026 | 28,34 | 29,51 | 28,31 | 29,36 | -0,70% | 702,00 |
| 03.03.2026 | 29,99 | 30,09 | 28,42 | 29,57 | -4,43% | 908,00 |
| 02.03.2026 | 31,15 | 31,17 | 30,66 | 30,94 | -1,80% | 2.670,00 |
| 27.02.2026 | 32,56 | 33,11 | 31,04 | 31,51 | -1,03% | 1.402,00 |
| 26.02.2026 | 31,87 | 32,11 | 31,73 | 31,84 | 1,13% | 418,00 |
| 25.02.2026 | 31,13 | 31,61 | 31,09 | 31,48 | -1,24% | 1.100,00 |
| 24.02.2026 | 31,89 | 32,01 | 31,58 | 31,88 | -3,05% | 818,00 |
| 23.02.2026 | 32,63 | 32,95 | 32,62 | 32,88 | 0,79% | 240,00 |
| 20.02.2026 | 32,62 | 32,69 | 32,40 | 32,62 | -1,63% | 770,00 |
| 19.02.2026 | 33,37 | 33,42 | 33,03 | 33,16 | 2,57% | 571,00 |
| 18.02.2026 | 32,27 | 32,42 | 32,18 | 32,33 | 1,39% | 631,00 |
| 17.02.2026 | 31,74 | 32,26 | 31,63 | 31,89 | -1,20% | 3.860,00 |
| 16.02.2026 | 32,41 | 32,50 | 32,26 | 32,28 | -4,95% | 15,00 |
| 13.02.2026 | 33,44 | 34,15 | 33,28 | 33,96 | 0,90% | 772,00 |
| 12.02.2026 | 34,10 | 34,49 | 33,61 | 33,65 | -0,68% | 664,00 |
| 11.02.2026 | 33,39 | 33,98 | 33,00 | 33,89 | 2,29% | 930,00 |
| 10.02.2026 | 33,27 | 33,59 | 33,07 | 33,13 | 1,54% | 5.766,00 |
| 09.02.2026 | 32,20 | 32,64 | 32,09 | 32,63 | -0,55% | - |
| 06.02.2026 | 31,87 | 33,12 | 31,87 | 32,81 | 7,84% | 457,00 |
| 05.02.2026 | 30,53 | 30,65 | 30,40 | 30,42 | 0,27% | - |
| 04.02.2026 | 30,35 | 30,72 | 30,23 | 30,34 | 1,80% | 528,00 |
| 03.02.2026 | 30,06 | 30,13 | 29,65 | 29,80 | 1,22% | 118,00 |
| 02.02.2026 | 28,88 | 29,48 | 28,85 | 29,45 | -0,01% | 3.375,00 |
| 30.01.2026 | 29,88 | 29,95 | 29,40 | 29,45 | -0,22% | - |
| 29.01.2026 | 29,50 | 29,59 | 29,28 | 29,51 | 1,06% | 303,00 |
| 28.01.2026 | 29,20 | 29,31 | 29,07 | 29,20 | -0,98% | 915,00 |
| 27.01.2026 | 29,63 | 29,78 | 29,43 | 29,49 | 0,74% | - |
| 26.01.2026 | 29,53 | 29,62 | 29,28 | 29,28 | -1,31% | 1.514,00 |
| 23.01.2026 | 29,72 | 29,91 | 29,62 | 29,67 | 1,30% | - |
| 22.01.2026 | 29,24 | 29,38 | 29,20 | 29,29 | -0,29% | - |
| 21.01.2026 | 29,18 | 29,44 | 29,05 | 29,37 | -1,67% | 894,00 |
| 20.01.2026 | 30,31 | 30,31 | 29,77 | 29,87 | -2,96% | 2.806,00 |
| 19.01.2026 | 30,88 | 30,94 | 30,77 | 30,78 | 0,35% | 542,00 |
| 16.01.2026 | 30,74 | 30,77 | 30,61 | 30,67 | -0,71% | 880,00 |
| 15.01.2026 | 30,63 | 31,16 | 30,63 | 30,89 | 3,20% | 2.144,00 |
| 14.01.2026 | 29,87 | 30,01 | 29,70 | 29,94 | 2,51% | 467,00 |
| 13.01.2026 | 29,21 | 29,41 | 29,16 | 29,20 | 0,87% | 1.015,00 |
| 12.01.2026 | 29,01 | 29,11 | 28,94 | 28,95 | 0,31% | 2.650,00 |
| 09.01.2026 | 28,55 | 29,71 | 28,53 | 28,86 | 2,84% | 95,00 |
| 08.01.2026 | 27,98 | 28,08 | 27,93 | 28,06 | -1,30% | 7.200,00 |
| 07.01.2026 | 28,58 | 28,65 | 28,40 | 28,43 | -1,21% | 2.039,00 |
| 06.01.2026 | 29,03 | 29,03 | 28,61 | 28,78 | 1,34% | 795,00 |
| 05.01.2026 | 28,21 | 28,44 | 28,18 | 28,40 | 2,65% | 1.524,00 |
| 02.01.2026 | 27,51 | 27,67 | 27,43 | 27,67 | 0,31% | 30,00 |
| 30.12.2025 | 27,50 | 27,58 | 27,50 | 27,58 | -0,95% | 362,00 |
| 29.12.2025 | 27,86 | 27,88 | 27,77 | 27,85 | 0,10% | - |
| 23.12.2025 | 27,87 | 27,91 | 27,81 | 27,82 | 1,26% | 898,00 |
| 22.12.2025 | 27,51 | 27,69 | 27,39 | 27,48 | -0,12% | 300,00 |
| 19.12.2025 | 27,49 | 27,61 | 27,39 | 27,51 | 1,87% | - |
| 18.12.2025 | 26,86 | 27,09 | 26,86 | 27,00 | 0,89% | 1.781,00 |
| 17.12.2025 | 27,02 | 27,05 | 26,70 | 26,77 | -1,45% | 130,00 |
| 16.12.2025 | 27,01 | 27,24 | 27,01 | 27,16 | -3,34% | 6.220,00 |
| 15.12.2025 | 27,97 | 28,11 | 27,93 | 28,10 | 4,06% | 1.166,00 |
| 12.12.2025 | 27,28 | 27,31 | 26,91 | 27,00 | 1,28% | 108,00 |
| 11.12.2025 | 26,52 | 26,67 | 26,48 | 26,66 | -0,03% | - |
| 10.12.2025 | 26,50 | 26,71 | 26,43 | 26,67 | 0,45% | - |
| 09.12.2025 | 26,75 | 26,78 | 26,53 | 26,55 | -1,43% | - |
| 08.12.2025 | 27,12 | 27,15 | 26,89 | 26,93 | -0,72% | 14,00 |
| 05.12.2025 | 27,36 | 27,67 | 27,10 | 27,13 | 0,48% | 186,00 |