32,675€
-0,07%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 32,47 | 32,74 | 32,17 | 32,66 | -0,12% | - |
| 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% | - |
| 16.04.2026 | 30,43 | 30,61 | 30,12 | 30,44 | 0,39% | 600,00 |
| 15.04.2026 | 30,08 | 30,50 | 29,92 | 30,33 | 1,19% | - |
| 14.04.2026 | 29,57 | 29,97 | 29,45 | 29,97 | -0,85% | 4,00 |
| 13.04.2026 | 29,68 | 30,25 | 29,61 | 30,23 | 1,47% | - |
| 10.04.2026 | 30,04 | 30,08 | 29,64 | 29,79 | -1,57% | - |
| 09.04.2026 | 30,10 | 30,34 | 29,60 | 30,26 | -1,39% | - |
| 08.04.2026 | 30,49 | 30,87 | 30,30 | 30,69 | 5,43% | - |
| 07.04.2026 | 29,34 | 29,62 | 28,91 | 29,11 | -1,66% | - |
| 02.04.2026 | 29,82 | 29,82 | 28,97 | 29,60 | -1,25% | - |
| 01.04.2026 | 28,34 | 30,05 | 28,34 | 29,98 | 6,64% | 182,00 |
| 31.03.2026 | 27,72 | 28,25 | 27,22 | 28,11 | 2,00% | 59,00 |
| 30.03.2026 | 27,47 | 27,83 | 27,22 | 27,56 | 0,32% | 301,00 |
| 27.03.2026 | 28,07 | 29,55 | 27,38 | 27,47 | -2,10% | - |
| 26.03.2026 | 28,36 | 28,67 | 27,97 | 28,06 | -1,90% | 63,00 |
| 25.03.2026 | 28,44 | 29,29 | 28,44 | 28,60 | 1,27% | 761,00 |
| 24.03.2026 | 28,04 | 28,36 | 27,84 | 28,24 | 0,72% | - |
| 23.03.2026 | 28,01 | 28,27 | 26,81 | 28,04 | -0,27% | 8,00 |
| 20.03.2026 | 28,25 | 28,29 | 28,09 | 28,12 | -0,41% | - |
| 19.03.2026 | 27,91 | 29,71 | 27,72 | 28,23 | 1,05% | 289,00 |
| 18.03.2026 | 28,62 | 28,87 | 27,84 | 27,94 | -1,13% | 1,00 |
| 17.03.2026 | 28,07 | 29,53 | 27,72 | 28,26 | 0,77% | - |
| 16.03.2026 | 27,74 | 28,39 | 27,74 | 28,04 | 0,17% | 51,00 |
| 13.03.2026 | 27,84 | 28,45 | 27,51 | 28,00 | 0,61% | 55,00 |
| 12.03.2026 | 28,86 | 28,86 | 27,40 | 27,83 | -3,63% | 394,00 |
| 11.03.2026 | 28,79 | 29,15 | 28,55 | 28,87 | -2,21% | - |
| 10.03.2026 | 28,79 | 30,01 | 28,71 | 29,53 | 2,38% | 370,00 |
| 09.03.2026 | 28,47 | 29,39 | 28,18 | 28,84 | -0,35% | - |
| 06.03.2026 | 29,49 | 29,80 | 28,60 | 28,94 | -0,23% | 109,00 |
| 05.03.2026 | 29,73 | 29,79 | 28,10 | 29,01 | -1,35% | 54,00 |
| 04.03.2026 | 28,44 | 29,65 | 27,84 | 29,40 | 1,67% | 5.316,00 |
| 03.03.2026 | 31,02 | 31,02 | 28,92 | 28,92 | -6,66% | 250,00 |
| 02.03.2026 | 31,48 | 31,48 | 30,60 | 30,98 | -1,41% | 10,00 |
| 27.02.2026 | 31,93 | 34,04 | 31,33 | 31,43 | -2,08% | - |
| 26.02.2026 | 31,57 | 32,27 | 31,57 | 32,09 | 2,38% | 340,00 |
| 25.02.2026 | 32,01 | 32,01 | 30,49 | 31,35 | -2,19% | 583,00 |
| 24.02.2026 | 32,94 | 32,94 | 31,61 | 32,05 | -2,48% | - |
| 23.02.2026 | 32,74 | 32,97 | 32,66 | 32,86 | 0,55% | 300,00 |
| 20.02.2026 | 33,34 | 33,34 | 32,44 | 32,68 | -1,82% | 2,00 |
| 19.02.2026 | 33,25 | 34,43 | 33,17 | 33,29 | 2,77% | - |
| 18.02.2026 | 32,24 | 32,55 | 32,06 | 32,39 | 0,22% | 176,00 |
| 17.02.2026 | 32,28 | 32,37 | 31,53 | 32,32 | 0,12% | 1.014,00 |
| 16.02.2026 | 32,34 | 32,45 | 31,84 | 32,28 | -4,26% | 7,00 |
| 13.02.2026 | 33,50 | 34,15 | 33,02 | 33,72 | 0,39% | - |
| 12.02.2026 | 34,15 | 34,38 | 33,38 | 33,58 | 1,27% | 350,00 |
| 11.02.2026 | 33,05 | 33,20 | 33,05 | 33,16 | -0,35% | - |
| 10.02.2026 | 32,70 | 33,59 | 32,35 | 33,28 | 2,10% | 70,00 |
| 09.02.2026 | 32,64 | 32,89 | 32,04 | 32,59 | -0,09% | 47,00 |
| 06.02.2026 | 30,56 | 32,96 | 30,56 | 32,62 | 7,13% | 74,00 |
| 05.02.2026 | 30,47 | 30,73 | 30,02 | 30,45 | 0,18% | - |
| 04.02.2026 | 29,91 | 30,82 | 29,86 | 30,40 | 1,77% | 840,00 |
| 03.02.2026 | 29,44 | 30,22 | 29,44 | 29,87 | 1,24% | - |
| 02.02.2026 | 29,35 | 29,55 | 28,63 | 29,50 | 0,63% | - |
| 30.01.2026 | 29,44 | 29,99 | 28,98 | 29,32 | -0,33% | 201,00 |
| 29.01.2026 | 29,63 | 29,63 | 28,91 | 29,41 | 0,48% | 35,00 |
| 28.01.2026 | 29,38 | 29,38 | 28,99 | 29,27 | -0,33% | 314,00 |
| 27.01.2026 | 29,36 | 29,70 | 29,07 | 29,37 | -0,05% | 165,00 |
| 26.01.2026 | 29,58 | 29,67 | 28,89 | 29,39 | -1,17% | 549,00 |
| 23.01.2026 | 29,26 | 29,87 | 29,24 | 29,73 | 1,52% | 2.833,00 |
| 22.01.2026 | 29,22 | 29,34 | 28,96 | 29,29 | -0,55% | - |
| 21.01.2026 | 29,80 | 29,80 | 28,98 | 29,45 | -1,12% | 30,00 |
| 20.01.2026 | 30,82 | 30,82 | 29,53 | 29,78 | -3,37% | 545,00 |
| 19.01.2026 | 30,67 | 31,00 | 30,67 | 30,82 | 0,48% | 1.249,00 |
| 16.01.2026 | 30,90 | 30,90 | 29,81 | 30,68 | -0,94% | 100,00 |
| 15.01.2026 | 30,00 | 31,12 | 30,00 | 30,97 | 3,39% | 160,00 |
| 14.01.2026 | 29,23 | 30,06 | 29,23 | 29,95 | 2,57% | - |
| 13.01.2026 | 29,02 | 29,43 | 29,02 | 29,20 | 1,14% | 554,00 |
| 12.01.2026 | 29,04 | 29,04 | 28,87 | 28,87 | -0,54% | - |
| 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% | - |