Sumitomo Mitsui Financial Group Inc.
[WKN: 778924 | ISIN: JP3890350006]
Aktienkurse
19,613€ -1,29%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid: Ask:

Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 19,59 19,74 19,57 19,58 -1,44% -
04.11.2024 19,26 19,87 19,26 19,87 3,18% 7,00
01.11.2024 19,26 19,26 19,26 19,26 -1,49% -
31.10.2024 19,50 19,55 19,50 19,55 -1,90% 1.100,00
30.10.2024 19,42 19,93 19,42 19,93 3,19% 500,00
29.10.2024 19,31 19,31 19,31 19,31 2,72% -
28.10.2024 18,80 18,80 18,80 18,80 0,34% -
25.10.2024 18,69 19,15 18,69 18,74 0,30% 600,00
24.10.2024 18,68 18,68 18,68 18,68 -0,17% -
23.10.2024 18,71 18,71 18,71 18,71 -2,09% -
22.10.2024 19,11 19,11 19,11 19,11 -1,84% -
21.10.2024 19,47 19,47 19,47 19,47 -1,59% -
18.10.2024 19,78 19,78 19,78 19,78 0,46% -
17.10.2024 19,69 19,69 19,69 19,69 1,70% -
16.10.2024 19,36 19,36 19,36 19,36 -0,78% -
15.10.2024 19,52 19,52 19,52 19,52 -1,81% -
14.10.2024 19,14 19,88 19,14 19,88 3,50% 400,00
11.10.2024 19,24 19,24 19,20 19,20 2,11% 300,00
10.10.2024 18,81 18,81 18,81 18,81 0,47% -
09.10.2024 18,72 18,72 18,72 18,72 0,02% -
08.10.2024 18,72 18,72 18,72 18,72 -3,78% -
07.10.2024 19,45 19,45 19,45 19,45 2,90% -
04.10.2024 18,90 18,90 18,90 18,90 0,55% -
03.10.2024 18,80 18,80 18,80 18,80 -0,09% 170,00
02.10.2024 18,82 18,82 18,82 18,82 -3,11% -
01.10.2024 19,03 19,42 19,03 19,42 2,70% 35,00
30.09.2024 18,91 18,91 18,91 18,91 3,72% -
27.09.2024 18,23 18,23 18,23 18,23 -2,17% -
26.09.2024 18,65 18,66 18,64 18,64 2,44% 7,00
25.09.2024 18,19 18,19 18,19 18,19 -2,76% -
24.09.2024 18,71 18,71 18,71 18,71 0,59% -
23.09.2024 18,60 18,60 18,60 18,60 -1,34% -
20.09.2024 18,85 18,85 18,85 18,85 1,96% -
19.09.2024 18,49 18,49 18,49 18,49 -1,82% -
18.09.2024 18,34 18,83 18,34 18,83 0,86% 10,00
17.09.2024 18,67 18,67 18,67 18,67 -2,24% 50,00
16.09.2024 18,96 19,10 18,96 19,10 0,58% 180,00
13.09.2024 18,99 18,99 18,99 18,99 0,33% -
12.09.2024 18,93 18,93 18,93 18,93 1,45% -
11.09.2024 18,66 18,66 18,66 18,66 -1,48% -
10.09.2024 18,94 18,94 18,94 18,94 -1,35% -
09.09.2024 18,69 19,20 18,69 19,20 0,77% 300,00
06.09.2024 19,05 19,05 19,05 19,05 -3,77% -
05.09.2024 19,24 19,80 19,24 19,80 -0,45% 100,00
04.09.2024 19,19 19,89 19,19 19,89 -0,96% 38,00
03.09.2024 20,08 20,08 20,08 20,08 2,62% -
02.09.2024 19,57 19,57 19,57 19,57 0,59% -
30.08.2024 19,45 19,45 19,45 19,45 -0,73% -
29.08.2024 19,60 19,60 19,60 19,60 -2,01% -
28.08.2024 19,57 20,00 19,57 20,00 3,32% 10,00
27.08.2024 19,36 19,36 19,36 19,36 -4,65% -
26.08.2024 20,33 20,33 20,30 20,30 1,36% 600,00
23.08.2024 20,03 20,03 20,03 20,03 1,01% -
22.08.2024 19,83 19,83 19,83 19,83 -1,00% -
21.08.2024 20,03 20,03 20,03 20,03 -0,74% -
20.08.2024 20,18 20,18 20,18 20,18 -0,74% -
19.08.2024 20,47 20,47 20,33 20,33 -0,88% 50,00
16.08.2024 20,32 20,51 20,32 20,51 1,35% 27,00
15.08.2024 19,70 20,23 19,70 20,23 6,17% 90,00
14.08.2024 19,06 19,06 19,06 19,06 0,71% -
13.08.2024 18,92 18,92 18,92 18,92 3,25% -
12.08.2024 18,33 18,33 18,33 18,33 -0,03% -
09.08.2024 18,33 18,33 18,33 18,33 0,00% -
08.08.2024 17,80 18,33 17,80 18,33 -0,90% 45,00
07.08.2024 17,40 18,76 17,40 18,50 7,35% 281,00
06.08.2024 16,43 17,23 16,43 17,23 -3,82% 383,00
05.08.2024 17,33 17,92 16,94 17,92 -8,87% 645,00
02.08.2024 19,66 19,66 19,66 19,66 -13,19% 400,00
01.08.2024 22,10 22,65 22,10 22,65 0,08% 75,00
31.07.2024 21,76 22,63 21,76 22,63 6,96% 20,00
30.07.2024 20,49 21,16 20,49 21,16 1,34% 50,00
29.07.2024 20,88 20,88 20,88 20,88 0,23% -
26.07.2024 20,83 20,83 20,83 20,83 0,48% -
25.07.2024 20,72 20,73 20,72 20,73 -3,31% 100,00
24.07.2024 21,44 21,44 21,44 21,44 0,20% -
23.07.2024 21,40 21,40 21,40 21,40 1,99% -
22.07.2024 20,98 20,98 20,98 20,98 0,13% -
19.07.2024 20,95 20,95 20,95 20,95 -0,32% -
18.07.2024 21,02 21,02 21,02 21,02 1,20% -
17.07.2024 20,77 20,77 20,77 20,77 -0,95% -
16.07.2024 20,97 20,97 20,97 20,97 1,83% -
15.07.2024 20,59 20,59 20,59 20,59 -2,40% -
12.07.2024 20,42 21,11 20,42 21,10 1,33% 27,00
11.07.2024 20,82 20,82 20,82 20,82 -2,89% -
10.07.2024 20,75 21,45 20,75 21,44 3,09% 180,00
09.07.2024 20,80 20,80 20,80 20,80 -1,00% -
08.07.2024 21,01 21,01 21,01 21,01 -0,51% -
05.07.2024 21,12 21,12 21,12 21,12 -0,53% -
04.07.2024 21,23 21,23 21,23 21,23 2,15% -
03.07.2024 20,78 20,78 20,78 20,78 -0,42% -
02.07.2024 20,84 20,87 20,84 20,87 1,64% 50,00
01.07.2024 20,53 20,53 20,53 20,53 0,49% -
28.06.2024 20,43 20,43 20,43 20,43 2,00% -
27.06.2024 20,03 20,03 20,03 20,03 0,28% 40,00
26.06.2024 19,98 19,98 19,98 19,98 0,66% -
25.06.2024 19,85 19,85 19,85 19,85 2,45% -
24.06.2024 19,37 19,37 19,37 19,37 0,41% -
21.06.2024 19,29 19,29 19,29 19,29 -0,38% -
20.06.2024 19,37 19,37 19,37 19,37 -0,53% -
19.06.2024 19,47 19,47 19,47 19,47 0,66% -