22,405€
21,63%
Echtzeit-Aktienkurs SUMITOMO MITSUI FINL GRP
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,59 | 22,85 | 22,45 | 22,50 | 2,04% | - |
| 21.11.2024 | 22,05 | 22,20 | 21,90 | 22,05 | 19,72% | - |
| 18.09.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,75% | - |
| 17.09.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -4,81% | - |
| 16.09.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,67% | - |
| 13.09.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,37% | - |
| 12.09.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 2,09% | - |
| 11.09.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -2,12% | - |
| 10.09.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 2,15% | - |
| 09.09.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -2,94% | - |
| 05.09.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -6,86% | - |
| 16.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,24% | - |
| 15.08.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 3,47% | - |
| 14.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,04% | - |
| 13.08.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 4,56% | - |
| 12.08.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,35% | - |
| 09.08.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -0,31% | - |
| 07.08.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 12,95% | - |
| 06.08.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -4,49% | - |
| 05.08.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -15,70% | - |
| 02.08.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -9,11% | - |
| 01.08.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 6,56% | - |
| 30.07.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,44% | - |
| 26.07.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,50% | - |
| 25.07.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -3,62% | - |
| 24.07.2024 | 21,53 | 21,53 | 21,53 | 21,53 | -0,37% | - |
| 23.07.2024 | 21,61 | 21,61 | 21,61 | 21,61 | 1,85% | - |
| 22.07.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,27% | - |
| 18.07.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 1,27% | - |
| 17.07.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,84% | - |
| 16.07.2024 | 21,07 | 21,07 | 21,07 | 21,07 | 2,63% | - |
| 15.07.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 0,62% | - |
| 12.07.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -1,61% | - |
| 11.07.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -1,74% | - |
| 10.07.2024 | 21,11 | 21,11 | 21,11 | 21,11 | 0,57% | - |
| 09.07.2024 | 20,99 | 20,99 | 20,99 | 20,99 | -0,90% | - |
| 08.07.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 1,10% | - |
| 03.07.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,69% | - |
| 02.07.2024 | 21,09 | 21,09 | 21,09 | 21,09 | 2,00% | - |
| 28.06.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 3,26% | - |
| 25.06.2024 | 20,03 | 20,03 | 20,03 | 20,03 | 3,04% | - |
| 24.06.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,05% | - |
| 21.06.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,46% | - |
| 20.06.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 0,62% | - |
| 17.06.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,59% | - |
| 14.06.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -0,05% | - |
| 13.06.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -1,93% | - |
| 12.06.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 0,00% | - |
| 07.06.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 0,47% | - |
| 06.06.2024 | 19,83 | 19,83 | 19,83 | 19,83 | 1,67% | - |
| 05.06.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -3,48% | - |
| 04.06.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 0,05% | - |
| 03.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,80% | - |
| 31.05.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 1,84% | - |
| 30.05.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,87% | - |
| 29.05.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -0,89% | - |
| 28.05.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 1,92% | - |
| 27.05.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 1,15% | - |
| 24.05.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,23% | - |
| 23.05.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,14% | - |
| 22.05.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -1,32% | - |
| 21.05.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 1,30% | - |
| 17.05.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 2,71% | - |
| 15.05.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 3,17% | - |
| 14.05.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,79% | - |
| 10.05.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,72% | - |
| 03.05.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 0,28% | - |
| 02.05.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,58% | - |
| 30.04.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 2,86% | - |
| 29.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,50% | - |
| 25.04.2024 | 17,51 | 17,51 | 17,51 | 17,51 | -0,78% | - |
| 24.04.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,06% | - |
| 23.04.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,86% | - |
| 22.04.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 1,27% | - |
| 19.04.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 0,23% | - |
| 17.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -4,57% | - |
| 15.04.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,18% | - |
| 12.04.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -0,73% | - |
| 11.04.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 2,14% | - |
| 08.04.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,23% | - |
| 05.04.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -1,22% | - |
| 04.04.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,22% | - |
| 03.04.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 2,87% | - |
| 02.04.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -3,62% | - |
| 28.03.2024 | 17,97 | 17,97 | 17,97 | 17,97 | 0,03% | - |
| 27.03.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,51% | - |
| 26.03.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 0,67% | - |
| 25.03.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -2,07% | - |
| 22.03.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 2,50% | - |
| 21.03.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 3,35% | - |
| 20.03.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -1,48% | - |
| 19.03.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,98% | - |
| 18.03.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,31% | - |
| 14.03.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,34% | - |
| 13.03.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,94% | - |
| 12.03.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -2,23% | - |
| 11.03.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -3,99% | - |
| 08.03.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 2,63% | - |
| 07.03.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 1,90% | - |
| 06.03.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 2,17% | - |