29,043€
3,36%
Echtzeit-Aktienkurs SUMITOMO MITSUI FINL GRP
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 28,01 | 29,43 | 28,01 | 29,03 | 3,32% | 134,00 |
| 08.01.2026 | 28,48 | 28,48 | 27,79 | 28,10 | -1,61% | - |
| 07.01.2026 | 28,70 | 28,87 | 28,43 | 28,56 | -0,30% | - |
| 06.01.2026 | 28,45 | 29,04 | 28,34 | 28,64 | 0,73% | 450,00 |
| 05.01.2026 | 27,68 | 28,49 | 27,68 | 28,44 | 3,14% | 30,00 |
| 02.01.2026 | 27,56 | 27,59 | 27,53 | 27,57 | 0,23% | - |
| 30.12.2025 | 27,81 | 27,81 | 26,62 | 27,51 | -1,11% | - |
| 29.12.2025 | 27,67 | 27,89 | 27,67 | 27,82 | -0,26% | 11,00 |
| 23.12.2025 | 27,45 | 28,03 | 27,45 | 27,89 | 1,52% | - |
| 22.12.2025 | 27,59 | 27,70 | 27,35 | 27,47 | -0,53% | - |
| 19.12.2025 | 27,05 | 27,68 | 26,75 | 27,62 | 2,06% | - |
| 18.12.2025 | 26,80 | 27,40 | 26,80 | 27,06 | 0,26% | - |
| 17.12.2025 | 27,15 | 27,20 | 26,64 | 26,99 | -0,57% | - |
| 16.12.2025 | 28,13 | 28,13 | 26,87 | 27,15 | -3,54% | 7,00 |
| 15.12.2025 | 26,91 | 28,31 | 26,91 | 28,14 | 4,36% | 8,00 |
| 12.12.2025 | 26,72 | 27,34 | 26,72 | 26,97 | 0,70% | 4.324,00 |
| 11.12.2025 | 26,62 | 26,97 | 26,44 | 26,78 | 0,57% | - |
| 10.12.2025 | 26,45 | 26,69 | 26,33 | 26,63 | 0,31% | 1.180,00 |
| 09.12.2025 | 26,82 | 26,90 | 25,96 | 26,54 | -0,98% | - |
| 08.12.2025 | 27,08 | 27,14 | 26,80 | 26,81 | -1,35% | - |
| 05.12.2025 | 27,00 | 27,65 | 27,00 | 27,17 | 0,80% | 384,00 |
| 04.12.2025 | 26,86 | 27,22 | 26,64 | 26,96 | 0,95% | 2,00 |
| 03.12.2025 | 27,21 | 27,21 | 26,27 | 26,71 | -1,18% | 132,00 |
| 02.12.2025 | 26,18 | 27,38 | 26,18 | 27,03 | 4,49% | - |
| 28.11.2025 | 25,33 | 26,10 | 25,33 | 25,86 | 1,73% | - |
| 27.11.2025 | 25,53 | 25,91 | 25,42 | 25,42 | -0,16% | - |
| 26.11.2025 | 24,87 | 25,68 | 24,87 | 25,46 | 3,20% | 48,00 |
| 25.11.2025 | 24,70 | 24,80 | 24,38 | 24,67 | 0,55% | - |
| 24.11.2025 | 24,44 | 24,59 | 24,44 | 24,54 | 0,81% | - |
| 21.11.2025 | 24,47 | 25,41 | 23,93 | 24,34 | 1,22% | 300,00 |
| 20.11.2025 | 24,37 | 24,52 | 23,88 | 24,05 | -1,40% | 468,00 |
| 19.11.2025 | 24,14 | 24,43 | 23,56 | 24,39 | 0,45% | - |
| 18.11.2025 | 24,98 | 24,98 | 24,01 | 24,28 | -2,55% | 4,00 |
| 17.11.2025 | 25,14 | 25,25 | 24,85 | 24,92 | 1,57% | 21,00 |
| 14.11.2025 | 23,88 | 24,63 | 23,78 | 24,53 | 2,71% | - |
| 13.11.2025 | 23,93 | 24,33 | 23,87 | 23,88 | -0,41% | - |
| 12.11.2025 | 23,59 | 24,02 | 23,59 | 23,98 | 1,51% | - |
| 11.11.2025 | 23,76 | 23,76 | 23,40 | 23,62 | -0,41% | - |
| 10.11.2025 | 23,59 | 23,74 | 23,37 | 23,72 | 1,30% | - |
| 07.11.2025 | 23,48 | 23,96 | 23,29 | 23,42 | -0,59% | - |
| 06.11.2025 | 23,28 | 23,82 | 23,28 | 23,56 | 1,09% | 900,00 |
| 05.11.2025 | 23,47 | 23,47 | 21,91 | 23,30 | -0,58% | 41,00 |
| 04.11.2025 | 23,55 | 23,73 | 23,38 | 23,44 | 0,29% | - |
| 03.11.2025 | 23,37 | 23,37 | 23,31 | 23,37 | -0,28% | - |
| 31.10.2025 | 23,24 | 23,45 | 23,12 | 23,43 | 0,96% | - |
| 30.10.2025 | 22,95 | 24,58 | 22,95 | 23,21 | 1,04% | - |
| 29.10.2025 | 23,33 | 23,33 | 22,88 | 22,97 | -1,56% | 468,00 |
| 28.10.2025 | 23,09 | 23,35 | 22,90 | 23,34 | 1,04% | 40,00 |
| 27.10.2025 | 22,88 | 23,10 | 22,88 | 23,10 | 0,87% | - |
| 24.10.2025 | 22,92 | 22,93 | 22,64 | 22,90 | 0,10% | - |
| 23.10.2025 | 23,10 | 23,10 | 22,79 | 22,87 | -0,91% | - |
| 22.10.2025 | 23,29 | 23,31 | 23,02 | 23,08 | -0,73% | 33,00 |
| 21.10.2025 | 23,24 | 23,30 | 23,16 | 23,25 | 0,06% | - |
| 20.10.2025 | 22,42 | 23,46 | 22,42 | 23,24 | 3,80% | - |
| 17.10.2025 | 22,27 | 22,45 | 22,11 | 22,39 | 0,47% | - |
| 16.10.2025 | 22,37 | 22,86 | 22,27 | 22,28 | -0,29% | - |
| 15.10.2025 | 21,92 | 22,65 | 21,92 | 22,35 | 1,94% | - |
| 14.10.2025 | 22,65 | 22,65 | 21,92 | 21,92 | -2,69% | - |
| 13.10.2025 | 22,19 | 22,58 | 22,11 | 22,53 | 1,56% | 1.752,00 |
| 10.10.2025 | 23,17 | 23,17 | 22,13 | 22,18 | -4,19% | - |
| 09.10.2025 | 23,36 | 23,36 | 23,07 | 23,15 | -0,64% | - |
| 08.10.2025 | 23,12 | 23,38 | 23,12 | 23,30 | 0,66% | 128,00 |
| 07.10.2025 | 23,24 | 23,41 | 22,98 | 23,15 | -0,60% | - |
| 06.10.2025 | 23,49 | 23,49 | 22,75 | 23,29 | -0,72% | 150,00 |
| 03.10.2025 | 23,27 | 23,54 | 23,26 | 23,46 | 0,90% | - |
| 02.10.2025 | 23,51 | 23,51 | 23,08 | 23,25 | -0,97% | - |
| 01.10.2025 | 24,01 | 24,01 | 23,26 | 23,48 | -1,84% | 8,00 |
| 30.09.2025 | 23,63 | 24,15 | 23,63 | 23,92 | 1,32% | - |
| 29.09.2025 | 23,56 | 23,68 | 23,55 | 23,61 | -2,39% | 301,00 |
| 26.09.2025 | 24,00 | 24,37 | 24,00 | 24,18 | 0,89% | - |
| 25.09.2025 | 23,87 | 24,12 | 23,87 | 23,97 | 0,27% | - |
| 24.09.2025 | 24,09 | 24,09 | 23,85 | 23,91 | -0,79% | 18,00 |
| 23.09.2025 | 24,08 | 24,10 | 24,08 | 24,10 | 0,23% | - |
| 22.09.2025 | 23,72 | 24,10 | 23,72 | 24,04 | 0,76% | - |
| 19.09.2025 | 23,38 | 24,00 | 23,38 | 23,86 | 1,80% | - |
| 18.09.2025 | 23,29 | 23,65 | 23,04 | 23,44 | 0,16% | - |
| 17.09.2025 | 23,35 | 23,41 | 23,32 | 23,40 | 0,14% | - |
| 16.09.2025 | 23,65 | 23,67 | 23,36 | 23,37 | -1,15% | 2,00 |
| 15.09.2025 | 23,67 | 23,69 | 23,64 | 23,64 | -0,25% | - |
| 12.09.2025 | 23,85 | 23,85 | 23,67 | 23,70 | -0,60% | - |
| 11.09.2025 | 23,94 | 23,94 | 23,63 | 23,84 | -0,37% | - |
| 10.09.2025 | 23,31 | 23,94 | 23,31 | 23,93 | 2,66% | - |
| 09.09.2025 | 23,66 | 23,66 | 23,21 | 23,31 | -1,48% | 70,00 |
| 08.09.2025 | 23,61 | 23,67 | 23,49 | 23,66 | 0,30% | 250,00 |
| 05.09.2025 | 23,67 | 23,72 | 23,46 | 23,59 | -0,30% | - |
| 04.09.2025 | 22,98 | 23,66 | 22,98 | 23,66 | 2,97% | - |
| 03.09.2025 | 23,57 | 23,57 | 22,72 | 22,98 | -2,51% | - |
| 02.09.2025 | 23,32 | 23,60 | 23,32 | 23,57 | 1,07% | 2,00 |
| 01.09.2025 | 23,50 | 23,50 | 23,23 | 23,32 | -0,79% | - |
| 29.08.2025 | 23,66 | 23,90 | 23,45 | 23,50 | -0,69% | - |
| 28.08.2025 | 23,72 | 23,79 | 23,63 | 23,67 | -0,24% | - |
| 27.08.2025 | 23,94 | 23,94 | 23,63 | 23,72 | -0,90% | - |
| 26.08.2025 | 24,04 | 24,04 | 23,82 | 23,94 | -0,44% | - |
| 25.08.2025 | 24,00 | 24,12 | 23,93 | 24,04 | 0,19% | - |
| 22.08.2025 | 23,75 | 24,09 | 23,75 | 24,00 | 1,01% | - |
| 21.08.2025 | 23,84 | 23,85 | 23,69 | 23,76 | -0,37% | - |
| 20.08.2025 | 23,90 | 24,00 | 23,79 | 23,85 | -0,25% | - |
| 19.08.2025 | 24,19 | 24,19 | 23,80 | 23,91 | -1,16% | 57,00 |
| 18.08.2025 | 24,56 | 24,56 | 24,14 | 24,19 | -1,54% | - |
| 15.08.2025 | 23,86 | 24,87 | 23,86 | 24,56 | 2,97% | 6,00 |