20,995€
0,78%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 20,83 | 21,04 | 20,79 | 20,99 | 0,77% | 171,00 |
| 16.07.2025 | 21,00 | 21,00 | 20,55 | 20,83 | -0,81% | - |
| 15.07.2025 | 21,07 | 21,11 | 20,97 | 21,00 | -0,26% | 95,00 |
| 14.07.2025 | 21,18 | 21,21 | 21,02 | 21,06 | -0,64% | - |
| 11.07.2025 | 20,96 | 21,39 | 20,96 | 21,19 | 1,11% | - |
| 10.07.2025 | 21,02 | 21,02 | 20,74 | 20,96 | -0,27% | - |
| 09.07.2025 | 20,99 | 21,04 | 20,79 | 21,02 | 0,14% | - |
| 08.07.2025 | 21,07 | 21,07 | 20,90 | 20,99 | -0,38% | - |
| 07.07.2025 | 21,64 | 21,64 | 21,06 | 21,07 | -2,67% | - |
| 04.07.2025 | 21,58 | 21,83 | 21,58 | 21,65 | 0,29% | - |
| 03.07.2025 | 21,28 | 21,62 | 21,28 | 21,58 | 1,54% | - |
| 02.07.2025 | 21,28 | 21,43 | 21,13 | 21,26 | -0,06% | - |
| 01.07.2025 | 21,29 | 21,41 | 21,23 | 21,27 | -0,08% | - |
| 30.06.2025 | 21,50 | 21,51 | 21,24 | 21,29 | -1,01% | - |
| 27.06.2025 | 21,42 | 21,53 | 21,29 | 21,50 | 0,39% | - |
| 26.06.2025 | 21,19 | 21,48 | 21,19 | 21,42 | 1,07% | - |
| 25.06.2025 | 21,61 | 21,61 | 21,18 | 21,19 | -1,93% | - |
| 24.06.2025 | 21,43 | 21,61 | 21,40 | 21,61 | 2,28% | - |
| 23.06.2025 | 21,38 | 21,38 | 20,98 | 21,13 | -1,19% | - |
| 20.06.2025 | 21,38 | 21,64 | 21,28 | 21,38 | 0,00% | - |
| 19.06.2025 | 21,64 | 21,64 | 21,38 | 21,38 | -1,18% | - |
| 18.06.2025 | 21,62 | 21,67 | 21,54 | 21,64 | 0,08% | - |
| 17.06.2025 | 21,65 | 21,74 | 21,52 | 21,62 | -0,16% | - |
| 16.06.2025 | 21,56 | 21,78 | 21,56 | 21,66 | 0,45% | - |
| 13.06.2025 | 21,86 | 21,86 | 21,52 | 21,56 | -1,36% | - |
| 12.06.2025 | 21,60 | 21,94 | 21,60 | 21,86 | 1,19% | 80,00 |
| 11.06.2025 | 21,98 | 21,98 | 21,58 | 21,60 | -1,72% | - |
| 10.06.2025 | 22,09 | 22,09 | 21,92 | 21,98 | -1,10% | - |
| 09.06.2025 | 22,06 | 22,27 | 22,06 | 22,22 | 0,71% | - |
| 06.06.2025 | 21,88 | 22,13 | 21,88 | 22,06 | 0,82% | - |
| 05.06.2025 | 22,40 | 22,40 | 21,81 | 21,88 | -2,31% | 2,00 |
| 04.06.2025 | 22,38 | 22,43 | 22,32 | 22,40 | 0,10% | 23,00 |
| 03.06.2025 | 22,54 | 22,54 | 22,25 | 22,38 | -0,73% | - |
| 02.06.2025 | 22,59 | 22,59 | 22,35 | 22,54 | -0,19% | - |
| 30.05.2025 | 22,11 | 22,68 | 22,11 | 22,59 | 1,94% | - |
| 29.05.2025 | 22,24 | 22,54 | 22,08 | 22,16 | -0,37% | 2,00 |
| 28.05.2025 | 22,45 | 22,45 | 22,18 | 22,24 | -0,96% | - |
| 27.05.2025 | 22,26 | 22,45 | 22,06 | 22,45 | 0,85% | 14,00 |
| 26.05.2025 | 22,23 | 22,28 | 22,15 | 22,26 | 0,16% | - |
| 23.05.2025 | 22,16 | 22,35 | 22,00 | 22,23 | 0,28% | - |
| 22.05.2025 | 21,64 | 22,23 | 21,64 | 22,17 | 1,59% | - |
| 21.05.2025 | 21,67 | 22,01 | 21,67 | 21,82 | 0,58% | 13,00 |
| 20.05.2025 | 21,51 | 21,81 | 21,51 | 21,69 | 0,84% | 36,00 |
| 19.05.2025 | 21,43 | 21,55 | 21,16 | 21,51 | 0,38% | - |
| 16.05.2025 | 21,62 | 21,62 | 21,18 | 21,43 | -0,90% | - |
| 15.05.2025 | 22,20 | 22,20 | 21,40 | 21,63 | -2,96% | 6,00 |
| 14.05.2025 | 21,65 | 22,87 | 21,65 | 22,29 | 2,53% | - |
| 13.05.2025 | 21,51 | 22,01 | 21,51 | 21,74 | 0,64% | - |
| 12.05.2025 | 21,03 | 21,60 | 20,91 | 21,60 | 2,29% | 25,00 |
| 09.05.2025 | 20,45 | 21,20 | 20,45 | 21,12 | 2,84% | - |
| 08.05.2025 | 20,59 | 20,78 | 20,22 | 20,53 | -0,65% | - |
| 07.05.2025 | 20,74 | 20,74 | 20,48 | 20,67 | -0,73% | - |
| 06.05.2025 | 20,31 | 20,85 | 20,31 | 20,82 | 2,11% | - |
| 05.05.2025 | 20,16 | 20,43 | 20,08 | 20,39 | 1,15% | 165,00 |
| 02.05.2025 | 21,08 | 21,08 | 19,89 | 20,16 | -4,05% | 100,00 |
| 30.04.2025 | 21,02 | 21,06 | 20,80 | 21,01 | 0,02% | - |
| 29.04.2025 | 20,88 | 21,06 | 20,84 | 21,01 | 0,66% | 32,00 |
| 28.04.2025 | 20,26 | 20,87 | 20,26 | 20,87 | 2,73% | 94,00 |
| 25.04.2025 | 20,26 | 20,31 | 20,05 | 20,31 | 0,58% | - |
| 24.04.2025 | 20,24 | 20,33 | 19,91 | 20,20 | -0,20% | - |
| 23.04.2025 | 19,75 | 20,29 | 19,74 | 20,24 | 2,47% | 200,00 |
| 22.04.2025 | 20,45 | 20,45 | 19,36 | 19,75 | -3,46% | 300,00 |
| 17.04.2025 | 19,37 | 20,45 | 19,37 | 20,45 | 5,59% | 69,00 |
| 16.04.2025 | 19,96 | 19,96 | 19,27 | 19,37 | -2,95% | - |
| 15.04.2025 | 19,56 | 20,13 | 19,56 | 19,96 | 2,06% | 400,00 |
| 14.04.2025 | 19,28 | 19,62 | 19,16 | 19,56 | 2,06% | 200,00 |
| 11.04.2025 | 18,62 | 19,17 | 18,51 | 19,16 | 2,93% | 180,00 |
| 10.04.2025 | 19,93 | 20,05 | 18,62 | 18,62 | -9,22% | - |
| 09.04.2025 | 19,36 | 20,55 | 18,49 | 20,51 | 5,89% | 500,00 |
| 08.04.2025 | 19,43 | 20,14 | 19,05 | 19,37 | 5,95% | 186,00 |
| 07.04.2025 | 18,12 | 19,08 | 17,50 | 18,28 | -1,55% | 2.298,00 |
| 04.04.2025 | 20,65 | 20,65 | 18,09 | 18,57 | -10,18% | 100,00 |
| 03.04.2025 | 22,70 | 22,70 | 20,38 | 20,67 | -9,02% | 4.295,00 |
| 02.04.2025 | 23,19 | 23,19 | 22,56 | 22,72 | -2,12% | 200,00 |
| 01.04.2025 | 23,60 | 23,60 | 23,06 | 23,22 | -1,45% | 79,00 |
| 31.03.2025 | 23,89 | 23,89 | 23,32 | 23,56 | -1,45% | 258,00 |
| 28.03.2025 | 24,18 | 24,22 | 23,88 | 23,91 | -4,19% | 13,00 |
| 27.03.2025 | 24,66 | 25,11 | 24,66 | 24,95 | 1,07% | - |
| 26.03.2025 | 24,78 | 25,00 | 24,63 | 24,69 | -0,48% | - |
| 25.03.2025 | 25,04 | 25,04 | 24,52 | 24,81 | -1,02% | 65,00 |
| 24.03.2025 | 25,51 | 25,51 | 24,87 | 25,06 | -1,86% | 2,00 |
| 21.03.2025 | 24,86 | 25,95 | 24,86 | 25,54 | 2,60% | - |
| 20.03.2025 | 24,60 | 25,12 | 24,60 | 24,89 | 1,06% | - |
| 19.03.2025 | 24,32 | 24,69 | 24,24 | 24,63 | 1,17% | - |
| 18.03.2025 | 24,20 | 24,41 | 24,20 | 24,34 | 0,51% | 500,00 |
| 17.03.2025 | 24,06 | 24,29 | 23,97 | 24,22 | 0,64% | - |
| 14.03.2025 | 23,88 | 24,13 | 23,88 | 24,07 | 0,81% | 99,00 |
| 13.03.2025 | 23,27 | 23,93 | 23,27 | 23,87 | 2,60% | - |
| 12.03.2025 | 22,69 | 23,40 | 22,69 | 23,27 | 2,59% | - |
| 11.03.2025 | 23,08 | 23,08 | 22,62 | 22,68 | -1,68% | - |
| 10.03.2025 | 23,79 | 23,79 | 22,99 | 23,07 | -3,04% | - |
| 07.03.2025 | 23,81 | 23,81 | 23,27 | 23,79 | -0,08% | 5,00 |
| 06.03.2025 | 23,75 | 23,96 | 23,71 | 23,81 | 0,25% | - |
| 05.03.2025 | 23,75 | 23,84 | 23,61 | 23,75 | 0,00% | - |
| 04.03.2025 | 24,41 | 24,41 | 23,70 | 23,75 | -2,68% | - |
| 03.03.2025 | 24,40 | 24,67 | 24,35 | 24,41 | 0,01% | 61,00 |
| 28.02.2025 | 24,92 | 24,92 | 24,22 | 24,40 | -2,09% | 414,00 |
| 27.02.2025 | 24,48 | 24,93 | 24,48 | 24,92 | 1,81% | - |
| 26.02.2025 | 24,38 | 24,52 | 24,38 | 24,48 | -0,07% | - |
| 25.02.2025 | 24,12 | 24,87 | 24,12 | 24,50 | 0,54% | - |