18,379€
-11,09%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,65 | 20,65 | 18,37 | 18,40 | -10,98% | 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% | - |
| 24.02.2025 | 24,87 | 24,87 | 24,31 | 24,37 | -2,02% | - |
| 21.02.2025 | 24,93 | 24,93 | 24,54 | 24,87 | -0,25% | 108,00 |
| 20.02.2025 | 25,24 | 25,24 | 24,89 | 24,93 | -1,25% | - |
| 19.02.2025 | 24,62 | 25,29 | 24,62 | 25,25 | 2,56% | - |
| 18.02.2025 | 24,38 | 24,70 | 24,38 | 24,62 | 0,95% | 86,00 |
| 17.02.2025 | 23,75 | 24,45 | 23,75 | 24,38 | 2,65% | - |
| 14.02.2025 | 23,67 | 23,87 | 23,67 | 23,75 | 0,33% | - |
| 13.02.2025 | 23,37 | 23,74 | 23,37 | 23,68 | 1,31% | - |
| 12.02.2025 | 23,77 | 23,77 | 23,27 | 23,37 | -1,67% | - |
| 11.02.2025 | 23,65 | 23,83 | 23,57 | 23,77 | 0,50% | 102,00 |
| 10.02.2025 | 24,12 | 24,12 | 23,48 | 23,65 | -1,95% | 3,00 |
| 07.02.2025 | 23,96 | 24,18 | 23,78 | 24,12 | 0,68% | - |
| 06.02.2025 | 24,03 | 24,19 | 23,68 | 23,96 | -0,30% | 2,00 |
| 05.02.2025 | 23,65 | 24,04 | 23,60 | 24,03 | 1,62% | 1.434,00 |
| 04.02.2025 | 23,84 | 23,84 | 23,13 | 23,65 | -0,80% | 100,00 |
| 03.02.2025 | 23,93 | 23,93 | 23,20 | 23,84 | -0,88% | - |
| 31.01.2025 | 24,40 | 24,40 | 24,01 | 24,05 | -1,32% | 200,00 |
| 30.01.2025 | 24,53 | 24,53 | 24,07 | 24,37 | -0,53% | 167,00 |
| 29.01.2025 | 24,19 | 24,54 | 23,96 | 24,50 | 1,42% | 27,00 |
| 28.01.2025 | 23,98 | 24,28 | 23,75 | 24,16 | 3,95% | 4,00 |
| 27.01.2025 | 23,26 | 23,40 | 23,22 | 23,24 | 0,04% | 9,00 |
| 24.01.2025 | 23,26 | 23,26 | 23,14 | 23,23 | -0,01% | - |
| 23.01.2025 | 23,16 | 23,30 | 23,01 | 23,24 | 0,43% | - |
| 22.01.2025 | 23,66 | 23,66 | 23,11 | 23,14 | -2,11% | 22,00 |
| 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% | - |