23,333€
-2,37%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,25 | 23,33 | 23,20 | 23,33 | -2,37% | - |
| 21.01.2025 | 23,25 | 23,90 | 23,25 | 23,90 | 1,96% | 171,00 |
| 20.01.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,80% | - |
| 17.01.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -0,41% | - |
| 16.01.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -2,53% | - |
| 15.01.2025 | 23,12 | 23,96 | 23,12 | 23,96 | 4,15% | 1.193,00 |
| 14.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,04% | - |
| 13.01.2025 | 23,01 | 23,01 | 23,01 | 23,01 | 0,04% | - |
| 10.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,07% | - |
| 09.01.2025 | 23,23 | 23,98 | 23,23 | 23,98 | 2,41% | 166,00 |
| 08.01.2025 | 23,41 | 23,41 | 23,41 | 23,41 | 0,80% | - |
| 07.01.2025 | 23,23 | 23,23 | 23,23 | 23,23 | 0,98% | - |
| 06.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,22% | - |
| 03.01.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 0,48% | - |
| 02.01.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 1,40% | - |
| 30.12.2024 | 22,53 | 22,53 | 22,53 | 22,53 | -0,29% | - |
| 27.12.2024 | 22,59 | 22,59 | 22,59 | 22,59 | 1,39% | - |
| 23.12.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 0,86% | - |
| 20.12.2024 | 22,09 | 22,09 | 22,09 | 22,09 | -2,90% | - |
| 19.12.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 1,79% | - |
| 18.12.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -3,58% | - |
| 17.12.2024 | 22,43 | 23,18 | 22,43 | 23,18 | 2,70% | 75,00 |
| 16.12.2024 | 22,57 | 22,57 | 22,57 | 22,57 | -2,82% | 25.419,00 |
| 13.12.2024 | 23,23 | 23,23 | 23,23 | 23,23 | -0,73% | - |
| 12.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,47% | - |
| 11.12.2024 | 23,51 | 23,51 | 23,51 | 23,51 | 0,58% | - |
| 10.12.2024 | 23,37 | 23,37 | 23,37 | 23,37 | -1,31% | - |
| 09.12.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 1,26% | - |
| 06.12.2024 | 23,39 | 23,39 | 23,39 | 23,39 | -1,16% | - |
| 05.12.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -1,93% | - |
| 04.12.2024 | 23,47 | 24,13 | 23,47 | 24,13 | -0,86% | 200,00 |
| 03.12.2024 | 24,24 | 24,34 | 24,24 | 24,34 | 2,05% | 250,00 |
| 02.12.2024 | 23,79 | 23,85 | 23,79 | 23,85 | 4,19% | 240,00 |
| 29.11.2024 | 22,89 | 22,89 | 22,89 | 22,89 | 1,82% | - |
| 28.11.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -1,19% | - |
| 27.11.2024 | 22,14 | 22,75 | 22,14 | 22,75 | 3,50% | 453,00 |
| 26.11.2024 | 21,98 | 21,98 | 21,98 | 21,98 | -3,19% | - |
| 25.11.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 2,00% | - |
| 22.11.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 2,42% | - |
| 21.11.2024 | 21,73 | 21,73 | 21,73 | 21,73 | 0,14% | - |
| 20.11.2024 | 21,66 | 21,70 | 21,66 | 21,70 | -1,94% | 600,00 |
| 19.11.2024 | 22,13 | 22,13 | 22,13 | 22,13 | 2,88% | - |
| 18.11.2024 | 21,51 | 21,51 | 21,51 | 21,51 | -1,08% | - |
| 15.11.2024 | 22,38 | 22,38 | 21,75 | 21,75 | 0,39% | 500,00 |
| 14.11.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 0,58% | - |
| 13.11.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -0,37% | - |
| 12.11.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 1,67% | - |
| 11.11.2024 | 21,78 | 21,78 | 21,26 | 21,26 | -0,54% | 100,00 |
| 08.11.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 0,75% | - |
| 07.11.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 2,79% | - |
| 06.11.2024 | 20,71 | 20,71 | 20,64 | 20,64 | 6,92% | 35,00 |
| 05.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,85% | - |
| 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% | - |