18,274€
-0,16%
Echtzeit-Aktienkurs SUMITOMO MITSUI FINL GRP
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 0,26% | - |
| 11.11.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,02% | - |
| 10.11.2026 | 18,00 | 18,30 | 18,00 | 18,30 | 1,69% | 500,00 |
| 09.11.2026 | 17,44 | 18,00 | 17,44 | 18,00 | 2,25% | 110,00 |
| 06.11.2026 | 16,76 | 17,60 | 16,76 | 17,60 | -0,44% | 300,00 |
| 05.11.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -3,04% | - |
| 04.11.2026 | 17,46 | 18,23 | 17,46 | 18,23 | 0,18% | 843,00 |
| 03.11.2026 | 17,60 | 18,20 | 17,60 | 18,20 | 0,18% | 400,00 |
| 02.11.2026 | 17,60 | 18,17 | 17,60 | 18,17 | 0,64% | 300,00 |
| 30.10.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -1,89% | - |
| 29.10.2026 | 18,19 | 18,65 | 17,97 | 18,40 | 0,27% | 2.650,00 |
| 27.10.2026 | 17,74 | 18,45 | 17,74 | 18,35 | 4,86% | 400,00 |
| 26.10.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,95% | 100,00 |
| 23.10.2026 | 17,31 | 18,28 | 17,31 | 17,67 | -0,74% | 6.139,00 |
| 22.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,71% | - |
| 21.10.2026 | 17,93 | 17,93 | 17,93 | 17,93 | 2,45% | - |
| 20.10.2026 | 17,55 | 17,55 | 17,50 | 17,50 | -4,37% | 300,00 |
| 19.10.2026 | 18,70 | 18,82 | 18,30 | 18,30 | 0,00% | 3.650,00 |
| 16.10.2026 | 18,17 | 18,30 | 18,17 | 18,30 | 0,02% | 200,00 |
| 15.10.2026 | 18,20 | 18,30 | 18,00 | 18,30 | -0,78% | 445,00 |
| 14.10.2026 | 18,65 | 18,65 | 18,44 | 18,44 | -3,96% | 1.343,00 |
| 13.10.2026 | 18,62 | 19,58 | 18,62 | 19,20 | 2,81% | 3.180,00 |
| 12.10.2026 | 18,30 | 18,68 | 18,00 | 18,68 | 2,05% | 600,00 |
| 09.10.2026 | 18,14 | 18,72 | 18,14 | 18,30 | -3,17% | 124,00 |
| 08.10.2026 | 18,50 | 18,96 | 18,50 | 18,90 | -1,81% | 1.610,00 |
| 07.10.2026 | 18,81 | 19,25 | 18,81 | 19,25 | 0,25% | 74,00 |
| 06.10.2026 | 19,01 | 19,20 | 19,01 | 19,20 | 2,20% | 17,00 |
| 05.10.2026 | 18,79 | 18,79 | 18,79 | 18,79 | 1,34% | - |
| 02.10.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -1,66% | - |
| 01.10.2026 | 19,12 | 19,12 | 18,85 | 18,85 | -2,84% | 1.050,00 |
| 30.09.2026 | 19,24 | 19,70 | 19,24 | 19,40 | 4,59% | 1.063,00 |
| 29.09.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -7,26% | - |
| 28.09.2026 | 19,23 | 20,00 | 19,23 | 20,00 | 2,84% | 100,00 |
| 25.09.2026 | 18,85 | 19,45 | 18,85 | 19,45 | 4,66% | 250,00 |
| 24.09.2026 | 18,99 | 18,99 | 18,15 | 18,58 | -2,46% | 250,00 |
| 23.09.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,93% | 200,00 |
| 22.09.2026 | 19,05 | 19,43 | 19,05 | 19,43 | 1,70% | 315,00 |
| 21.09.2026 | 18,75 | 19,10 | 18,75 | 19,10 | 1,87% | 400,00 |
| 18.09.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,75% | 90,00 |
| 17.09.2026 | 18,89 | 18,89 | 18,89 | 18,89 | -0,57% | - |
| 16.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,23% | - |
| 15.09.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -2,92% | - |
| 14.09.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -0,85% | - |
| 11.09.2026 | 19,07 | 19,50 | 19,07 | 19,50 | 1,36% | 100,00 |
| 10.09.2026 | 19,05 | 19,24 | 19,05 | 19,24 | 2,05% | 78,00 |
| 09.09.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -2,56% | 1,00 |
| 08.09.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 2,02% | - |
| 07.09.2026 | 18,97 | 18,97 | 18,97 | 18,97 | -0,96% | - |
| 04.09.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -2,31% | - |
| 03.09.2026 | 19,21 | 19,60 | 19,21 | 19,60 | 2,62% | 400,00 |
| 02.09.2026 | 18,54 | 19,10 | 18,54 | 19,10 | 2,50% | 400,00 |
| 01.09.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -0,61% | - |
| 31.08.2026 | 18,60 | 19,25 | 18,60 | 18,75 | 2,49% | 800,00 |
| 28.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,57% | - |
| 27.08.2026 | 17,97 | 18,40 | 17,97 | 18,40 | 0,55% | 300,00 |
| 26.08.2026 | 17,80 | 18,30 | 17,80 | 18,30 | 1,67% | 355,00 |
| 25.08.2026 | 17,59 | 18,00 | 17,59 | 18,00 | 1,41% | 187,00 |
| 24.08.2026 | 17,47 | 17,75 | 17,47 | 17,75 | 1,18% | 200,00 |
| 21.08.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 0,85% | - |
| 20.08.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,93% | - |
| 19.08.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -6,59% | - |
| 18.08.2026 | 18,47 | 18,80 | 18,47 | 18,80 | 0,52% | 40,00 |
| 17.08.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,53% | - |
| 14.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,26% | - |
| 13.08.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 1,58% | - |
| 12.08.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 1,44% | - |
| 11.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 3,08% | - |
| 10.08.2026 | 17,95 | 18,05 | 17,56 | 17,56 | -6,35% | 800,00 |
| 07.08.2026 | 18,31 | 18,83 | 18,31 | 18,75 | 2,24% | 1.000,00 |
| 06.08.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -1,27% | - |
| 05.08.2026 | 17,98 | 18,70 | 17,98 | 18,58 | 1,78% | 400,00 |
| 04.08.2026 | 17,75 | 18,25 | 17,75 | 18,25 | -0,82% | 428,00 |
| 03.08.2026 | 18,70 | 18,70 | 18,40 | 18,40 | -1,62% | 618,00 |
| 31.07.2026 | 18,23 | 18,71 | 17,67 | 18,70 | 1,84% | 571,00 |
| 30.07.2026 | 17,69 | 18,37 | 17,69 | 18,37 | -3,40% | 400,00 |
| 29.07.2026 | 18,27 | 19,01 | 18,27 | 19,01 | -0,98% | 697,00 |
| 28.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,78% | 150,00 |
| 27.07.2026 | 19,10 | 19,56 | 19,10 | 19,35 | 0,31% | 355,00 |
| 24.07.2026 | 18,86 | 19,29 | 18,86 | 19,29 | 1,61% | 433,00 |
| 23.07.2026 | 18,99 | 18,99 | 18,99 | 18,99 | 1,21% | - |
| 22.07.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -1,56% | - |
| 21.07.2026 | 18,46 | 19,06 | 18,46 | 19,06 | 1,63% | 1.922,00 |
| 20.07.2026 | 18,49 | 18,75 | 18,30 | 18,75 | 6,10% | 976,00 |
| 17.07.2026 | 17,67 | 17,67 | 17,67 | 17,67 | -5,32% | - |
| 16.07.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -3,79% | - |
| 15.07.2026 | 18,81 | 19,40 | 18,81 | 19,40 | 1,31% | 250,00 |
| 14.07.2026 | 18,63 | 19,15 | 18,63 | 19,15 | 0,00% | 300,00 |
| 13.07.2026 | 18,95 | 19,15 | 18,95 | 19,15 | 3,15% | 230,00 |
| 10.07.2026 | 18,21 | 18,57 | 18,21 | 18,57 | 3,05% | 400,00 |
| 09.07.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -1,29% | - |
| 08.07.2026 | 18,20 | 18,25 | 18,20 | 18,25 | 0,21% | 200,00 |
| 07.07.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -2,61% | - |
| 06.07.2026 | 18,04 | 18,70 | 18,04 | 18,70 | 5,17% | 1.451,00 |
| 03.07.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -2,04% | - |
| 02.07.2026 | 17,62 | 18,15 | 17,62 | 18,15 | 5,75% | 1.582,00 |
| 01.07.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -1,35% | - |
| 30.06.2026 | 17,04 | 17,40 | 17,04 | 17,40 | 3,10% | 30,00 |
| 29.06.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,91% | - |
| 26.06.2026 | 17,03 | 17,03 | 17,03 | 17,03 | -3,07% | - |
| 25.06.2026 | 17,15 | 17,57 | 17,15 | 17,57 | 3,08% | 480,00 |