26,855€
2,50%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,00 | 27,59 | 27,00 | 27,59 | 5,29% | 110,00 |
| 11.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,40% | - |
| 10.12.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -0,02% | - |
| 09.12.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -1,85% | 171,00 |
| 08.12.2025 | 26,81 | 26,81 | 26,81 | 26,81 | -0,94% | - |
| 05.12.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 1,48% | - |
| 04.12.2025 | 27,46 | 27,46 | 26,67 | 26,67 | 1,37% | 1.000,00 |
| 03.12.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -4,33% | - |
| 02.12.2025 | 26,91 | 27,50 | 26,91 | 27,50 | 4,74% | 50,00 |
| 01.12.2025 | 26,83 | 26,83 | 26,25 | 26,25 | 2,32% | 1.000,00 |
| 28.11.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 0,59% | - |
| 27.11.2025 | 25,51 | 25,51 | 25,51 | 25,51 | -1,39% | - |
| 26.11.2025 | 25,21 | 25,87 | 25,21 | 25,87 | 6,00% | 1.520,00 |
| 25.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,39% | - |
| 24.11.2025 | 24,31 | 24,31 | 24,31 | 24,31 | 0,00% | - |
| 21.11.2025 | 24,31 | 24,31 | 24,31 | 24,31 | 1,25% | - |
| 20.11.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -0,41% | - |
| 19.11.2025 | 24,11 | 24,11 | 24,11 | 24,11 | 0,42% | - |
| 18.11.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -3,40% | 573,00 |
| 17.11.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 4,79% | - |
| 14.11.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -0,25% | - |
| 13.11.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -1,90% | - |
| 12.11.2025 | 23,63 | 24,24 | 23,63 | 24,24 | 4,37% | 70,00 |
| 11.11.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -0,36% | - |
| 10.11.2025 | 23,31 | 23,31 | 23,31 | 23,31 | 0,45% | - |
| 07.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,09% | - |
| 06.11.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 2,85% | - |
| 05.11.2025 | 22,81 | 22,81 | 22,81 | 22,81 | -1,51% | - |
| 04.11.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,02% | - |
| 03.11.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,43% | - |
| 31.10.2025 | 23,01 | 23,25 | 23,01 | 23,25 | -0,92% | 15.000,00 |
| 30.10.2025 | 22,91 | 23,47 | 22,91 | 23,47 | 3,26% | 150,00 |
| 29.10.2025 | 22,73 | 22,73 | 22,73 | 22,73 | -0,70% | - |
| 28.10.2025 | 22,89 | 22,89 | 22,89 | 22,89 | 0,73% | - |
| 27.10.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -1,41% | - |
| 24.10.2025 | 22,41 | 23,05 | 22,41 | 23,05 | 2,47% | 350,00 |
| 23.10.2025 | 22,49 | 22,49 | 22,49 | 22,49 | -2,22% | - |
| 22.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,63% | - |
| 21.10.2025 | 22,86 | 22,86 | 22,86 | 22,86 | 0,20% | - |
| 20.10.2025 | 22,81 | 22,81 | 22,81 | 22,81 | 4,11% | - |
| 17.10.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -2,41% | - |
| 16.10.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,22% | - |
| 15.10.2025 | 22,25 | 22,50 | 22,25 | 22,50 | 3,47% | 75,00 |
| 14.10.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,73% | - |
| 13.10.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -4,51% | - |
| 10.10.2025 | 22,31 | 22,94 | 22,31 | 22,94 | 0,55% | 1.500,00 |
| 09.10.2025 | 22,81 | 22,82 | 22,81 | 22,82 | -0,87% | 1.000,00 |
| 08.10.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 0,28% | - |
| 07.10.2025 | 22,70 | 23,39 | 22,70 | 22,95 | 0,42% | 583,00 |
| 06.10.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -1,06% | - |
| 03.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,37% | - |
| 02.10.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -0,37% | - |
| 01.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -2,43% | 600,00 |
| 30.09.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 1,94% | - |
| 29.09.2025 | 23,23 | 23,23 | 23,23 | 23,23 | -3,13% | - |
| 26.09.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 1,18% | - |
| 25.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,28% | - |
| 24.09.2025 | 23,63 | 23,63 | 23,63 | 23,63 | -0,13% | - |
| 23.09.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -0,02% | - |
| 22.09.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -2,19% | - |
| 19.09.2025 | 23,53 | 24,20 | 23,53 | 24,20 | 4,74% | 100,00 |
| 18.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,46% | - |
| 17.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,90% | - |
| 16.09.2025 | 23,21 | 23,21 | 23,21 | 23,21 | -0,62% | - |
| 15.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,04% | - |
| 12.09.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -0,28% | - |
| 11.09.2025 | 23,41 | 23,41 | 23,41 | 23,41 | -0,43% | - |
| 10.09.2025 | 23,51 | 23,51 | 23,51 | 23,51 | 2,73% | - |
| 09.09.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -1,17% | - |
| 08.09.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,09% | - |
| 05.09.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -0,30% | - |
| 04.09.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 0,37% | - |
| 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 |