21,903€
0,24%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -2,91% | - |
| 05.06.2025 | 21,74 | 22,31 | 21,74 | 22,31 | 1,02% | 50,00 |
| 04.06.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,30% | - |
| 03.06.2025 | 21,93 | 22,02 | 21,93 | 22,02 | -0,50% | 266,00 |
| 02.06.2025 | 22,13 | 22,13 | 22,13 | 22,13 | 0,57% | - |
| 30.05.2025 | 22,29 | 22,99 | 22,00 | 22,00 | -0,50% | 991,00 |
| 29.05.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 0,61% | - |
| 28.05.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,46% | - |
| 27.05.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,09% | - |
| 26.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,48% | - |
| 23.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,59% | - |
| 22.05.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,63% | - |
| 21.05.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,16% | - |
| 20.05.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 2,33% | - |
| 19.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,14% | - |
| 16.05.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -3,75% | - |
| 15.05.2025 | 21,22 | 21,85 | 21,22 | 21,85 | -2,39% | 110,00 |
| 14.05.2025 | 21,73 | 22,68 | 21,73 | 22,38 | 4,92% | 240,00 |
| 13.05.2025 | 21,33 | 21,33 | 21,33 | 21,33 | 0,61% | - |
| 12.05.2025 | 20,83 | 21,20 | 20,83 | 21,20 | 0,00% | 1,00 |
| 09.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 5,16% | 75,00 |
| 08.05.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -3,33% | - |
| 07.05.2025 | 20,26 | 20,86 | 20,26 | 20,86 | 4,97% | 30,00 |
| 06.05.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 0,42% | - |
| 05.05.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,63% | - |
| 02.05.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -5,14% | - |
| 30.04.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -2,06% | - |
| 29.04.2025 | 20,40 | 21,16 | 20,40 | 21,16 | 4,31% | 201,00 |
| 28.04.2025 | 20,29 | 20,29 | 20,29 | 20,29 | 2,07% | - |
| 25.04.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 0,52% | - |
| 24.04.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 0,86% | - |
| 23.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,41% | - |
| 22.04.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 1,45% | 350,00 |
| 17.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,13% | - |
| 16.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,85% | - |
| 15.04.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -0,95% | - |
| 14.04.2025 | 19,64 | 19,74 | 19,45 | 19,74 | 5,80% | 675,00 |
| 11.04.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -5,02% | - |
| 10.04.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 4,83% | - |
| 09.04.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -6,55% | - |
| 08.04.2025 | 19,41 | 20,06 | 19,41 | 20,06 | 10,67% | 100,00 |
| 07.04.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -4,08% | 152,00 |
| 04.04.2025 | 18,92 | 18,92 | 18,53 | 18,89 | -8,31% | 353,00 |
| 03.04.2025 | 20,60 | 20,61 | 20,60 | 20,61 | -8,16% | 764,00 |
| 02.04.2025 | 22,48 | 22,48 | 22,44 | 22,44 | -1,49% | - |
| 01.04.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,68% | - |
| 31.03.2025 | 23,26 | 23,26 | 23,17 | 23,17 | -2,97% | 225,00 |
| 28.03.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -3,50% | - |
| 27.03.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 1,58% | - |
| 26.03.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,74% | - |
| 25.03.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -4,24% | - |
| 24.03.2025 | 24,52 | 25,25 | 24,52 | 25,25 | 0,54% | 266,00 |
| 21.03.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 0,30% | - |
| 20.03.2025 | 24,90 | 25,04 | 24,90 | 25,04 | 4,16% | 573,00 |
| 19.03.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,17% | - |
| 18.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,30% | - |
| 17.03.2025 | 23,67 | 24,31 | 23,67 | 24,31 | 2,83% | 200,00 |
| 14.03.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 1,05% | - |
| 13.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,47% | - |
| 12.03.2025 | 22,83 | 22,83 | 22,83 | 22,83 | -0,31% | - |
| 11.03.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 500,00 |
| 10.03.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -3,31% | - |
| 07.03.2025 | 23,09 | 23,69 | 23,09 | 23,69 | -2,75% | 543,00 |
| 06.03.2025 | 23,53 | 24,36 | 23,53 | 24,36 | 4,21% | 65,00 |
| 05.03.2025 | 23,37 | 23,37 | 23,37 | 23,37 | -1,85% | - |
| 04.03.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -3,95% | - |
| 03.03.2025 | 24,24 | 24,79 | 24,24 | 24,79 | 3,42% | 500,00 |
| 28.02.2025 | 23,97 | 23,97 | 23,97 | 23,97 | -1,80% | - |
| 27.02.2025 | 24,42 | 24,42 | 24,41 | 24,41 | -1,43% | 400,00 |
| 26.02.2025 | 24,65 | 24,77 | 24,65 | 24,77 | 1,93% | 91,00 |
| 25.02.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,83% | - |
| 24.02.2025 | 24,37 | 24,37 | 24,10 | 24,10 | -3,45% | 550,00 |
| 21.02.2025 | 24,25 | 24,96 | 24,25 | 24,96 | 1,13% | 140,00 |
| 20.02.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -3,48% | - |
| 19.02.2025 | 24,79 | 25,57 | 24,79 | 25,57 | 5,53% | 200,00 |
| 18.02.2025 | 24,23 | 24,23 | 24,23 | 24,23 | -2,08% | - |
| 17.02.2025 | 24,52 | 24,74 | 24,52 | 24,74 | 3,08% | 337,00 |
| 14.02.2025 | 23,50 | 24,00 | 23,50 | 24,00 | 3,47% | 83,00 |
| 13.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,36% | - |
| 12.02.2025 | 23,81 | 23,81 | 23,76 | 23,76 | -0,46% | 297,00 |
| 11.02.2025 | 23,23 | 23,87 | 23,23 | 23,87 | 3,02% | 292,00 |
| 10.02.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -5,83% | - |
| 07.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,20% | 420,00 |
| 06.02.2025 | 23,80 | 24,07 | 23,80 | 24,07 | -0,02% | 50,00 |
| 05.02.2025 | 24,50 | 24,50 | 24,08 | 24,08 | 3,37% | 1.120,00 |
| 04.02.2025 | 23,29 | 23,29 | 23,29 | 23,29 | 0,19% | - |
| 03.02.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,90% | - |
| 31.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -3,33% | - |
| 30.01.2025 | 23,80 | 24,59 | 23,80 | 24,51 | -1,57% | 334,00 |
| 29.01.2025 | 23,72 | 24,90 | 23,72 | 24,90 | 4,03% | 407,00 |
| 28.01.2025 | 23,61 | 23,94 | 23,61 | 23,94 | 4,02% | 1.500,00 |
| 27.01.2025 | 23,01 | 23,01 | 23,01 | 23,01 | 0,04% | - |
| 24.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 23.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 22.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,77% | - |
| 21.01.2025 | 23,25 | 23,90 | 23,25 | 23,90 | 1,96% | 171,00 |
| 20.01.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 0,80% | - |
| 17.01.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -0,41% | - |
| 16.01.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -2,53% | - |
| 15.01.2025 | 23,12 | 23,96 | 23,12 | 23,96 | 4,15% | 1.193,00 |