23,188€
-1,88%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,66 | 23,66 | 23,17 | 23,19 | -1,88% | - |
| 21.01.2025 | 23,57 | 23,77 | 23,35 | 23,63 | 0,35% | 169,00 |
| 20.01.2025 | 23,67 | 23,89 | 23,55 | 23,55 | -0,40% | 58,00 |
| 17.01.2025 | 23,90 | 23,90 | 23,36 | 23,65 | -0,97% | - |
| 16.01.2025 | 24,16 | 24,16 | 23,44 | 23,88 | -1,08% | - |
| 15.01.2025 | 23,03 | 24,18 | 23,03 | 24,14 | 4,90% | - |
| 14.01.2025 | 23,45 | 23,45 | 22,89 | 23,01 | -1,79% | - |
| 13.01.2025 | 23,27 | 23,54 | 23,27 | 23,43 | 0,81% | - |
| 10.01.2025 | 23,37 | 23,37 | 23,04 | 23,24 | -1,34% | - |
| 09.01.2025 | 23,82 | 23,82 | 23,55 | 23,56 | -1,00% | 100,00 |
| 08.01.2025 | 23,80 | 23,97 | 23,68 | 23,80 | 0,11% | - |
| 07.01.2025 | 23,17 | 23,85 | 23,17 | 23,77 | 2,69% | - |
| 06.01.2025 | 23,17 | 23,33 | 22,94 | 23,15 | 0,43% | - |
| 03.01.2025 | 23,20 | 23,31 | 23,05 | 23,05 | -0,66% | - |
| 02.01.2025 | 23,02 | 23,33 | 22,86 | 23,20 | 0,76% | 215,00 |
| 30.12.2024 | 22,86 | 23,11 | 22,80 | 23,03 | 0,60% | - |
| 27.12.2024 | 22,63 | 23,15 | 22,63 | 22,89 | 1,14% | - |
| 23.12.2024 | 22,53 | 22,65 | 22,53 | 22,63 | 0,58% | - |
| 20.12.2024 | 22,96 | 22,96 | 22,13 | 22,50 | -2,01% | - |
| 19.12.2024 | 22,89 | 23,48 | 22,85 | 22,96 | 0,32% | - |
| 18.12.2024 | 22,70 | 22,93 | 22,56 | 22,89 | 0,85% | - |
| 17.12.2024 | 23,12 | 23,12 | 22,57 | 22,70 | -1,84% | - |
| 16.12.2024 | 23,38 | 23,47 | 23,07 | 23,12 | -1,10% | 100,00 |
| 13.12.2024 | 23,82 | 23,82 | 23,34 | 23,38 | -1,86% | - |
| 12.12.2024 | 23,83 | 23,86 | 23,65 | 23,82 | -0,01% | 24,00 |
| 11.12.2024 | 23,62 | 23,98 | 23,54 | 23,83 | 0,87% | - |
| 10.12.2024 | 23,84 | 24,03 | 23,59 | 23,62 | -0,88% | 250,00 |
| 09.12.2024 | 23,81 | 24,08 | 23,79 | 23,83 | 0,08% | - |
| 06.12.2024 | 23,66 | 23,84 | 23,48 | 23,81 | 0,62% | - |
| 05.12.2024 | 23,60 | 24,17 | 23,60 | 23,66 | 0,29% | - |
| 04.12.2024 | 24,64 | 24,64 | 23,55 | 23,60 | -4,25% | 336,00 |
| 03.12.2024 | 24,53 | 24,74 | 24,29 | 24,64 | 1,99% | - |
| 02.12.2024 | 23,48 | 24,23 | 23,48 | 24,16 | 2,90% | 100,00 |
| 29.11.2024 | 22,86 | 23,55 | 22,86 | 23,48 | 2,71% | - |
| 28.11.2024 | 22,42 | 22,93 | 22,42 | 22,86 | 2,00% | 218,00 |
| 27.11.2024 | 22,42 | 22,62 | 22,37 | 22,42 | -0,02% | - |
| 26.11.2024 | 22,85 | 22,85 | 22,13 | 22,42 | -1,89% | - |
| 25.11.2024 | 22,50 | 23,05 | 22,50 | 22,85 | 1,58% | - |
| 22.11.2024 | 22,57 | 22,77 | 22,45 | 22,50 | 1,89% | - |
| 21.11.2024 | 21,85 | 22,11 | 21,85 | 22,08 | 1,05% | 40,00 |
| 20.11.2024 | 21,99 | 22,12 | 21,85 | 21,85 | -0,61% | 30,00 |
| 19.11.2024 | 21,85 | 22,51 | 21,85 | 21,99 | 0,64% | - |
| 18.11.2024 | 22,37 | 22,37 | 21,77 | 21,85 | -2,34% | - |
| 15.11.2024 | 22,52 | 22,52 | 21,82 | 22,37 | -0,69% | - |
| 14.11.2024 | 22,08 | 22,65 | 21,93 | 22,52 | 1,99% | - |
| 13.11.2024 | 21,86 | 22,15 | 21,58 | 22,08 | 1,04% | - |
| 12.11.2024 | 21,79 | 22,11 | 21,70 | 21,86 | 0,30% | - |
| 11.11.2024 | 21,81 | 21,81 | 21,42 | 21,79 | -0,09% | - |
| 08.11.2024 | 21,57 | 21,84 | 21,40 | 21,81 | 1,10% | - |
| 07.11.2024 | 20,98 | 21,69 | 20,98 | 21,57 | 2,82% | 2.183,00 |
| 06.11.2024 | 20,80 | 21,30 | 20,76 | 20,98 | 6,95% | 300,00 |
| 05.11.2024 | 19,67 | 19,87 | 19,55 | 19,62 | -0,25% | - |
| 04.11.2024 | 19,96 | 19,96 | 19,61 | 19,67 | -1,49% | - |
| 01.11.2024 | 19,49 | 20,00 | 19,49 | 19,96 | 2,41% | - |
| 31.10.2024 | 19,72 | 20,01 | 19,34 | 19,49 | -0,91% | 81,00 |
| 30.10.2024 | 19,67 | 19,89 | 19,62 | 19,67 | 0,03% | 125,00 |
| 29.10.2024 | 18,98 | 19,70 | 18,98 | 19,67 | 3,63% | - |
| 28.10.2024 | 19,07 | 19,10 | 18,88 | 18,98 | -0,49% | - |
| 25.10.2024 | 18,91 | 19,12 | 18,86 | 19,07 | 0,88% | - |
| 24.10.2024 | 18,82 | 19,03 | 18,82 | 18,91 | 0,46% | - |
| 23.10.2024 | 19,37 | 19,37 | 18,76 | 18,82 | -2,84% | - |
| 22.10.2024 | 19,74 | 19,74 | 19,28 | 19,37 | -1,86% | - |
| 21.10.2024 | 20,14 | 20,14 | 19,67 | 19,74 | -2,01% | - |
| 18.10.2024 | 19,93 | 20,27 | 19,93 | 20,14 | 1,09% | 300,00 |
| 17.10.2024 | 19,80 | 20,15 | 19,80 | 19,93 | 0,65% | 64,00 |
| 16.10.2024 | 19,69 | 19,81 | 19,64 | 19,80 | 1,67% | - |
| 15.10.2024 | 19,82 | 19,87 | 19,44 | 19,47 | -3,01% | - |
| 14.10.2024 | 19,84 | 20,08 | 19,79 | 20,07 | 1,15% | 285,00 |
| 11.10.2024 | 19,54 | 19,87 | 19,08 | 19,85 | 4,04% | - |
| 10.10.2024 | 18,90 | 19,15 | 18,82 | 19,08 | 0,93% | - |
| 09.10.2024 | 19,10 | 19,10 | 18,74 | 18,90 | -1,07% | - |
| 08.10.2024 | 19,02 | 19,17 | 18,77 | 19,10 | -3,52% | - |
| 07.10.2024 | 19,48 | 19,88 | 19,48 | 19,80 | 1,66% | 797,00 |
| 04.10.2024 | 18,73 | 19,59 | 18,73 | 19,48 | 3,98% | - |
| 03.10.2024 | 19,03 | 19,03 | 18,62 | 18,73 | -1,58% | 227,00 |
| 02.10.2024 | 19,17 | 19,18 | 18,88 | 19,03 | -0,70% | - |
| 01.10.2024 | 18,96 | 19,34 | 18,96 | 19,17 | 1,10% | - |
| 30.09.2024 | 18,22 | 19,28 | 18,22 | 18,96 | 4,06% | - |
| 27.09.2024 | 18,10 | 18,60 | 18,10 | 18,22 | -68,27% | - |
| 26.09.2024 | 56,50 | 57,54 | 56,43 | 57,41 | 3,32% | - |
| 25.09.2024 | 56,83 | 56,83 | 55,26 | 55,57 | -2,22% | 29,00 |
| 24.09.2024 | 57,08 | 57,36 | 56,55 | 56,83 | -1,88% | - |
| 23.09.2024 | 57,14 | 57,98 | 56,87 | 57,92 | 1,56% | 24,00 |
| 20.09.2024 | 56,31 | 58,00 | 56,31 | 57,03 | 1,28% | - |
| 19.09.2024 | 56,21 | 56,97 | 56,02 | 56,31 | 0,17% | 18,00 |
| 18.09.2024 | 55,89 | 56,58 | 55,33 | 56,21 | 0,58% | 32,00 |
| 17.09.2024 | 58,00 | 58,00 | 55,21 | 55,89 | -3,65% | - |
| 16.09.2024 | 57,74 | 58,74 | 57,64 | 58,00 | 0,46% | - |
| 13.09.2024 | 57,80 | 57,84 | 57,24 | 57,74 | -0,10% | - |
| 12.09.2024 | 57,36 | 57,89 | 57,08 | 57,80 | 0,30% | - |
| 11.09.2024 | 57,39 | 57,69 | 56,56 | 57,63 | 0,41% | - |
| 10.09.2024 | 57,70 | 57,89 | 56,92 | 57,39 | -0,54% | - |
| 09.09.2024 | 56,85 | 58,10 | 56,76 | 57,70 | 1,18% | - |
| 06.09.2024 | 59,36 | 59,36 | 56,87 | 57,03 | -3,93% | - |
| 05.09.2024 | 58,64 | 59,67 | 58,42 | 59,36 | 1,22% | - |
| 04.09.2024 | 60,04 | 60,04 | 58,31 | 58,64 | -2,33% | - |
| 03.09.2024 | 58,79 | 61,52 | 58,79 | 60,04 | 2,13% | 13,00 |
| 02.09.2024 | 59,61 | 59,65 | 58,47 | 58,79 | -1,38% | - |
| 30.08.2024 | 59,60 | 59,73 | 58,97 | 59,61 | 0,02% | - |
| 29.08.2024 | 59,39 | 60,40 | 59,39 | 59,60 | 0,36% | - |