23,000€
-0,71%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 22,47 | 23,16 | 22,47 | 23,16 | -0,04% | 300,00 |
| 02.09.2025 | 23,17 | 23,17 | 23,17 | 23,17 | 1,18% | - |
| 01.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,42% | - |
| 29.08.2025 | 23,28 | 23,92 | 23,23 | 23,23 | -0,79% | 364,00 |
| 28.08.2025 | 23,41 | 23,41 | 23,41 | 23,41 | 0,24% | - |
| 27.08.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -0,62% | - |
| 26.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,61% | - |
| 25.08.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,30% | - |
| 22.08.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,62% | - |
| 21.08.2025 | 23,43 | 23,43 | 23,43 | 23,43 | -0,62% | - |
| 20.08.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -0,32% | - |
| 19.08.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -1,07% | - |
| 18.08.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -0,81% | - |
| 15.08.2025 | 24,46 | 24,46 | 24,10 | 24,10 | 2,88% | 1.250,00 |
| 14.08.2025 | 23,43 | 23,43 | 23,43 | 23,43 | -0,45% | - |
| 13.08.2025 | 22,80 | 23,53 | 22,80 | 23,53 | 3,63% | 10,00 |
| 12.08.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 1,14% | - |
| 11.08.2025 | 22,05 | 22,45 | 22,05 | 22,45 | 1,56% | 57,00 |
| 08.08.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 0,94% | - |
| 07.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,76% | - |
| 06.08.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,30% | - |
| 05.08.2025 | 21,67 | 21,67 | 21,67 | 21,67 | 1,48% | - |
| 04.08.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -6,34% | - |
| 01.08.2025 | 21,88 | 22,80 | 21,88 | 22,80 | 2,27% | 1.000,00 |
| 31.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,28% | - |
| 30.07.2025 | 22,12 | 22,82 | 22,12 | 22,82 | 4,46% | 52,00 |
| 29.07.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,86% | - |
| 28.07.2025 | 22,00 | 22,03 | 22,00 | 22,03 | -2,87% | 273,00 |
| 25.07.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -0,72% | - |
| 24.07.2025 | 22,84 | 22,85 | 22,84 | 22,85 | 4,41% | 100,00 |
| 23.07.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 5,78% | - |
| 22.07.2025 | 20,69 | 20,69 | 20,69 | 20,69 | -2,50% | - |
| 21.07.2025 | 21,16 | 21,22 | 21,16 | 21,22 | 3,16% | 90,00 |
| 18.07.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -0,34% | - |
| 17.07.2025 | 20,63 | 20,64 | 20,63 | 20,64 | 0,39% | 450,00 |
| 16.07.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -1,08% | - |
| 15.07.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -0,24% | - |
| 14.07.2025 | 20,83 | 20,83 | 20,83 | 20,83 | -0,64% | - |
| 11.07.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 2,19% | - |
| 10.07.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -0,51% | - |
| 09.07.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,02% | - |
| 08.07.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -6,04% | - |
| 07.07.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 2,35% | 1.500,00 |
| 04.07.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,87% | - |
| 03.07.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,97% | - |
| 02.07.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,40% | - |
| 01.07.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -0,24% | - |
| 30.06.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,31% | - |
| 27.06.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -2,92% | - |
| 26.06.2025 | 21,01 | 21,76 | 21,01 | 21,76 | 3,57% | 200,00 |
| 25.06.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -0,54% | - |
| 24.06.2025 | 21,13 | 21,13 | 21,13 | 21,13 | 1,61% | - |
| 23.06.2025 | 20,79 | 20,79 | 20,79 | 20,79 | -1,47% | - |
| 20.06.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,85% | 2.000,00 |
| 19.06.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,31% | - |
| 18.06.2025 | 21,28 | 21,35 | 21,22 | 21,22 | -0,77% | 2.400,00 |
| 17.06.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -2,42% | - |
| 16.06.2025 | 21,31 | 21,91 | 21,31 | 21,91 | 3,37% | 17,00 |
| 13.06.2025 | 21,22 | 21,22 | 21,20 | 21,20 | -1,81% | - |
| 12.06.2025 | 21,59 | 21,59 | 21,59 | 21,59 | -1,62% | - |
| 11.06.2025 | 21,36 | 21,94 | 21,36 | 21,94 | 1,13% | 200,00 |
| 10.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,64% | - |
| 09.06.2025 | 22,42 | 22,42 | 21,84 | 21,84 | 0,83% | 90,00 |
| 06.06.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -2,91% | - |
| 05.06.2025 | 21,74 | 22,31 | 21,74 | 22,31 | 1,02% | 50,00 |
| 04.06.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,30% | - |
| 03.06.2025 | 21,93 | 22,02 | 21,93 | 22,02 | -0,50% | 266,00 |
| 02.06.2025 | 22,13 | 22,13 | 22,13 | 22,13 | 0,57% | - |
| 30.05.2025 | 22,29 | 22,99 | 22,00 | 22,00 | -0,50% | 991,00 |
| 29.05.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 0,61% | - |
| 28.05.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,46% | - |
| 27.05.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,09% | - |
| 26.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,48% | - |
| 23.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,59% | - |
| 22.05.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,63% | - |
| 21.05.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,16% | - |
| 20.05.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 2,33% | - |
| 19.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,14% | - |
| 16.05.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -3,75% | - |
| 15.05.2025 | 21,22 | 21,85 | 21,22 | 21,85 | -2,39% | 110,00 |
| 14.05.2025 | 21,73 | 22,68 | 21,73 | 22,38 | 4,92% | 240,00 |
| 13.05.2025 | 21,33 | 21,33 | 21,33 | 21,33 | 0,61% | - |
| 12.05.2025 | 20,83 | 21,20 | 20,83 | 21,20 | 0,00% | 1,00 |
| 09.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 5,16% | 75,00 |
| 08.05.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -3,33% | - |
| 07.05.2025 | 20,26 | 20,86 | 20,26 | 20,86 | 4,97% | 30,00 |
| 06.05.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 0,42% | - |
| 05.05.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,63% | - |
| 02.05.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -5,14% | - |
| 30.04.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -2,06% | - |
| 29.04.2025 | 20,40 | 21,16 | 20,40 | 21,16 | 4,31% | 201,00 |
| 28.04.2025 | 20,29 | 20,29 | 20,29 | 20,29 | 2,07% | - |
| 25.04.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 0,52% | - |
| 24.04.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 0,86% | - |
| 23.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,41% | - |
| 22.04.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 1,45% | 350,00 |
| 17.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,13% | - |
| 16.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,85% | - |
| 15.04.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -0,95% | - |
| 14.04.2025 | 19,64 | 19,74 | 19,45 | 19,74 | 5,80% | 675,00 |