39,458€
0,21%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 38,81 | 39,43 | 38,76 | 39,21 | -0,43% | - |
| 03.09.2026 | 39,25 | 39,39 | 38,73 | 39,38 | 2,04% | 3,00 |
| 02.09.2026 | 37,60 | 38,65 | 37,51 | 38,59 | 3,60% | 32,00 |
| 01.09.2026 | 37,69 | 37,93 | 37,18 | 37,25 | -0,49% | 3,00 |
| 31.08.2026 | 37,76 | 38,10 | 37,41 | 37,43 | -0,09% | - |
| 28.08.2026 | 37,24 | 37,68 | 37,02 | 37,47 | 3,94% | 38,00 |
| 27.08.2026 | 36,39 | 36,73 | 36,03 | 36,05 | -0,82% | 315,00 |
| 26.08.2026 | 36,15 | 36,50 | 36,06 | 36,34 | 1,77% | - |
| 25.08.2026 | 35,65 | 35,87 | 35,56 | 35,71 | -0,60% | - |
| 24.08.2026 | 35,51 | 35,95 | 35,24 | 35,93 | 0,47% | - |
| 21.08.2026 | 35,62 | 35,91 | 35,30 | 35,76 | 2,10% | - |
| 20.08.2026 | 35,30 | 35,41 | 34,87 | 35,02 | -1,03% | - |
| 19.08.2026 | 35,79 | 36,34 | 35,37 | 35,39 | -4,94% | 255,00 |
| 18.08.2026 | 37,56 | 37,61 | 37,01 | 37,23 | -1,08% | 30,00 |
| 17.08.2026 | 37,47 | 37,89 | 37,46 | 37,64 | -0,74% | 14,00 |
| 14.08.2026 | 37,74 | 37,99 | 37,71 | 37,92 | -0,59% | 1,00 |
| 13.08.2026 | 37,79 | 38,28 | 37,77 | 38,14 | 1,15% | - |
| 12.08.2026 | 37,20 | 37,92 | 37,18 | 37,71 | 2,71% | - |
| 11.08.2026 | 36,75 | 36,81 | 36,71 | 36,71 | -0,33% | - |
| 10.08.2026 | 36,39 | 36,87 | 36,25 | 36,83 | -1,50% | - |
| 07.08.2026 | 37,10 | 37,91 | 36,86 | 37,39 | 0,03% | - |
| 06.08.2026 | 37,08 | 37,61 | 36,98 | 37,38 | 1,14% | - |
| 05.08.2026 | 36,77 | 37,35 | 36,41 | 36,96 | 2,49% | - |
| 04.08.2026 | 36,10 | 36,60 | 35,81 | 36,06 | -1,82% | 3,00 |
| 03.08.2026 | 36,72 | 36,96 | 36,23 | 36,73 | -2,28% | - |
| 31.07.2026 | 37,06 | 38,17 | 36,18 | 37,59 | 0,87% | 323,00 |
| 30.07.2026 | 35,66 | 37,34 | 35,51 | 37,27 | 1,33% | 8,00 |
| 29.07.2026 | 36,86 | 37,76 | 36,68 | 36,78 | -2,36% | - |
| 28.07.2026 | 37,59 | 37,81 | 37,25 | 37,67 | -2,61% | 400,00 |
| 27.07.2026 | 38,85 | 39,12 | 38,54 | 38,67 | 0,53% | - |
| 24.07.2026 | 38,22 | 38,96 | 38,18 | 38,47 | 0,46% | - |
| 23.07.2026 | 38,48 | 38,68 | 37,82 | 38,29 | 0,29% | 132,00 |
| 22.07.2026 | 38,21 | 38,36 | 37,84 | 38,18 | 1,07% | 300,00 |
| 21.07.2026 | 37,35 | 38,09 | 37,14 | 37,77 | 3,82% | 352,00 |
| 20.07.2026 | 36,57 | 36,57 | 36,38 | 36,38 | -2,03% | - |
| 17.07.2026 | 35,79 | 37,23 | 35,67 | 37,14 | -1,04% | 150,00 |
| 16.07.2026 | 37,81 | 38,15 | 37,52 | 37,53 | -1,84% | - |
| 15.07.2026 | 38,12 | 38,50 | 37,91 | 38,23 | 0,59% | 1.058,00 |
| 14.07.2026 | 37,79 | 38,04 | 37,67 | 38,01 | 0,55% | - |
| 13.07.2026 | 37,37 | 38,20 | 37,31 | 37,80 | 0,61% | 530,00 |
| 10.07.2026 | 36,86 | 37,72 | 36,80 | 37,57 | 1,64% | 23,00 |
| 09.07.2026 | 36,50 | 37,14 | 36,47 | 36,96 | 1,14% | 15,00 |
| 08.07.2026 | 36,94 | 37,06 | 35,50 | 36,55 | -0,25% | 200,00 |
| 07.07.2026 | 36,98 | 37,08 | 36,16 | 36,64 | -1,27% | 51,00 |
| 06.07.2026 | 36,53 | 37,11 | 36,49 | 37,11 | 1,84% | 300,00 |
| 03.07.2026 | 36,20 | 36,44 | 35,99 | 36,44 | 1,53% | 106,00 |
| 02.07.2026 | 35,71 | 36,04 | 35,40 | 35,89 | 2,09% | 136,00 |
| 01.07.2026 | 34,59 | 35,52 | 34,59 | 35,16 | 2,11% | - |
| 30.06.2026 | 34,78 | 34,78 | 34,24 | 34,43 | 0,34% | - |
| 29.06.2026 | 34,92 | 34,92 | 34,12 | 34,31 | -1,43% | - |
| 26.06.2026 | 34,74 | 35,08 | 34,48 | 34,81 | -0,10% | - |
| 25.06.2026 | 34,81 | 35,60 | 34,31 | 34,85 | -0,11% | 270,00 |
| 24.06.2026 | 35,50 | 35,50 | 34,46 | 34,88 | -1,61% | - |
| 23.06.2026 | 36,76 | 36,76 | 34,70 | 35,45 | -3,59% | - |
| 22.06.2026 | 35,29 | 36,79 | 35,29 | 36,77 | 4,27% | 183,00 |
| 19.06.2026 | 36,93 | 36,93 | 35,10 | 35,27 | -3,91% | 2.813,00 |
| 18.06.2026 | 35,36 | 37,00 | 35,36 | 36,70 | 2,56% | 698,00 |
| 17.06.2026 | 34,83 | 35,81 | 34,42 | 35,79 | 3,17% | 574,00 |
| 16.06.2026 | 34,62 | 34,96 | 34,49 | 34,69 | -1,85% | - |
| 15.06.2026 | 34,84 | 35,44 | 34,80 | 35,34 | 1,42% | - |
| 12.06.2026 | 34,43 | 34,91 | 34,36 | 34,85 | 3,27% | 4.534,00 |
| 11.06.2026 | 33,01 | 33,90 | 33,01 | 33,75 | 0,51% | - |
| 10.06.2026 | 33,34 | 34,43 | 33,12 | 33,58 | 1,44% | - |
| 09.06.2026 | 33,77 | 33,77 | 32,22 | 33,10 | -2,02% | 84,00 |
| 08.06.2026 | 33,14 | 34,11 | 33,14 | 33,78 | 1,96% | - |
| 05.06.2026 | 33,79 | 33,92 | 33,05 | 33,13 | -1,55% | 1.373,00 |
| 04.06.2026 | 33,17 | 33,97 | 32,91 | 33,65 | 1,36% | - |
| 03.06.2026 | 32,62 | 33,27 | 32,62 | 33,20 | 3,42% | 100,00 |
| 02.06.2026 | 31,95 | 32,18 | 31,79 | 32,10 | 0,93% | 130,00 |
| 01.06.2026 | 31,54 | 32,07 | 31,38 | 31,81 | 0,72% | - |
| 29.05.2026 | 31,82 | 31,94 | 31,42 | 31,58 | 0,00% | 324,00 |
| 28.05.2026 | 32,35 | 32,35 | 31,38 | 31,58 | -1,62% | 130,00 |
| 27.05.2026 | 32,15 | 32,20 | 32,02 | 32,10 | -3,18% | - |
| 26.05.2026 | 32,79 | 33,15 | 32,53 | 33,15 | 1,91% | - |
| 25.05.2026 | 32,47 | 32,87 | 32,17 | 32,53 | -0,50% | - |
| 22.05.2026 | 32,49 | 32,75 | 32,41 | 32,70 | -0,19% | 430,00 |
| 21.05.2026 | 32,74 | 33,10 | 32,65 | 32,76 | 0,16% | - |
| 20.05.2026 | 31,87 | 32,95 | 31,78 | 32,71 | 0,85% | 217,00 |
| 19.05.2026 | 31,41 | 32,93 | 31,41 | 32,43 | 3,59% | 994,00 |
| 18.05.2026 | 31,68 | 31,68 | 31,00 | 31,31 | -0,28% | - |
| 15.05.2026 | 31,05 | 32,31 | 30,42 | 31,40 | 0,92% | 566,00 |
| 14.05.2026 | 32,08 | 32,08 | 30,67 | 31,11 | -4,32% | - |
| 13.05.2026 | 31,51 | 32,65 | 31,40 | 32,51 | 3,36% | 179,00 |
| 12.05.2026 | 31,20 | 31,73 | 31,02 | 31,46 | 1,55% | 1.046,00 |
| 11.05.2026 | 30,66 | 31,45 | 30,34 | 30,98 | 1,71% | - |
| 08.05.2026 | 30,10 | 30,95 | 29,61 | 30,46 | -0,33% | - |
| 07.05.2026 | 31,08 | 31,19 | 30,54 | 30,56 | -2,03% | - |
| 06.05.2026 | 30,21 | 31,29 | 30,21 | 31,19 | 3,83% | 112,00 |
| 05.05.2026 | 30,00 | 30,12 | 30,00 | 30,04 | 0,18% | - |
| 04.05.2026 | 30,09 | 30,09 | 29,92 | 29,98 | -1,04% | - |
| 30.04.2026 | 29,73 | 30,32 | 28,90 | 30,30 | 1,98% | - |
| 29.04.2026 | 29,79 | 29,94 | 29,69 | 29,71 | -1,70% | - |
| 28.04.2026 | 30,29 | 30,51 | 30,09 | 30,22 | 4,88% | - |
| 27.04.2026 | 28,98 | 29,04 | 28,64 | 28,82 | 1,08% | 220,00 |
| 24.04.2026 | 28,73 | 28,95 | 28,43 | 28,51 | -0,64% | 11,00 |
| 23.04.2026 | 28,49 | 29,01 | 28,45 | 28,69 | -1,43% | - |
| 22.04.2026 | 29,13 | 29,32 | 28,84 | 29,11 | -0,07% | 840,00 |
| 21.04.2026 | 30,05 | 30,05 | 28,98 | 29,13 | -3,39% | 282,00 |
| 20.04.2026 | 30,63 | 30,63 | 29,77 | 30,15 | -1,14% | - |
| 17.04.2026 | 29,78 | 30,97 | 29,65 | 30,50 | 0,18% | - |