19,624€
-1,24%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,59 | 19,61 | 19,30 | 19,57 | -1,53% | - |
| 04.11.2024 | 19,26 | 19,87 | 19,26 | 19,87 | 3,18% | 7,00 |
| 01.11.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -1,49% | - |
| 31.10.2024 | 19,50 | 19,55 | 19,50 | 19,55 | -1,90% | 1.100,00 |
| 30.10.2024 | 19,42 | 19,93 | 19,42 | 19,93 | 3,19% | 500,00 |
| 29.10.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 2,72% | - |
| 28.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,34% | - |
| 25.10.2024 | 18,69 | 19,15 | 18,69 | 18,74 | 0,30% | 600,00 |
| 24.10.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,17% | - |
| 23.10.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -2,09% | - |
| 22.10.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -1,84% | - |
| 21.10.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -1,59% | - |
| 18.10.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,46% | - |
| 17.10.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 1,70% | - |
| 16.10.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -0,78% | - |
| 15.10.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -1,81% | - |
| 14.10.2024 | 19,14 | 19,88 | 19,14 | 19,88 | 3,50% | 400,00 |
| 11.10.2024 | 19,24 | 19,24 | 19,20 | 19,20 | 2,11% | 300,00 |
| 10.10.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 0,47% | - |
| 09.10.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,02% | - |
| 08.10.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -3,78% | - |
| 07.10.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 2,90% | - |
| 04.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,55% | - |
| 03.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,09% | 170,00 |
| 02.10.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -3,11% | - |
| 01.10.2024 | 19,03 | 19,42 | 19,03 | 19,42 | 2,70% | 35,00 |
| 30.09.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 3,72% | - |
| 27.09.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -2,17% | - |
| 26.09.2024 | 18,65 | 18,66 | 18,64 | 18,64 | 2,44% | 21,00 |
| 25.09.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -2,76% | - |
| 24.09.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 0,59% | - |
| 23.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,34% | - |
| 20.09.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,97% | - |
| 19.09.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -1,82% | - |
| 18.09.2024 | 18,34 | 18,83 | 18,34 | 18,83 | 0,86% | 30,00 |
| 17.09.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -2,23% | 150,00 |
| 16.09.2024 | 18,96 | 19,10 | 18,96 | 19,10 | 0,58% | 540,00 |
| 13.09.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 0,33% | - |
| 12.09.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 1,45% | - |
| 11.09.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,48% | - |
| 10.09.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -1,35% | - |
| 09.09.2024 | 18,69 | 19,20 | 18,69 | 19,20 | 0,77% | 900,00 |
| 06.09.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -3,77% | - |
| 05.09.2024 | 19,24 | 19,80 | 19,24 | 19,80 | -0,45% | 300,00 |
| 04.09.2024 | 19,19 | 19,89 | 19,19 | 19,89 | -0,96% | 114,00 |
| 03.09.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 2,62% | - |
| 02.09.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 0,58% | - |
| 30.08.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,73% | - |
| 29.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,02% | - |
| 28.08.2024 | 19,57 | 20,00 | 19,57 | 20,00 | 3,32% | 30,00 |
| 27.08.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -4,65% | - |
| 26.08.2024 | 20,33 | 20,33 | 20,30 | 20,30 | 1,36% | 1.800,00 |
| 23.08.2024 | 20,03 | 20,03 | 20,03 | 20,03 | 1,01% | - |
| 22.08.2024 | 19,83 | 19,83 | 19,83 | 19,83 | -1,00% | - |
| 21.08.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -0,74% | - |
| 20.08.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -0,74% | - |
| 19.08.2024 | 20,47 | 20,47 | 20,33 | 20,33 | -0,88% | 150,00 |
| 16.08.2024 | 20,32 | 20,51 | 20,32 | 20,51 | 1,35% | 81,00 |
| 15.08.2024 | 19,70 | 20,23 | 19,70 | 20,23 | 6,17% | 270,00 |
| 14.08.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 0,70% | - |
| 13.08.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 3,26% | - |
| 12.08.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -0,04% | - |
| 09.08.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,00% | - |
| 08.08.2024 | 17,80 | 18,33 | 17,80 | 18,33 | -0,90% | 135,00 |
| 07.08.2024 | 17,40 | 18,76 | 17,40 | 18,50 | 7,35% | 843,00 |
| 06.08.2024 | 16,43 | 17,23 | 16,43 | 17,23 | -3,81% | 1.149,00 |
| 05.08.2024 | 17,33 | 17,92 | 16,94 | 17,92 | -8,87% | 1.935,00 |
| 02.08.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -13,19% | 1.200,00 |
| 01.08.2024 | 22,10 | 22,65 | 22,10 | 22,65 | 0,07% | 225,00 |
| 31.07.2024 | 21,76 | 22,63 | 21,76 | 22,63 | 6,96% | 60,00 |
| 30.07.2024 | 20,49 | 21,16 | 20,49 | 21,16 | 1,34% | 150,00 |
| 29.07.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 0,22% | - |
| 26.07.2024 | 20,83 | 20,83 | 20,83 | 20,83 | 0,48% | - |
| 25.07.2024 | 20,72 | 20,73 | 20,72 | 20,73 | -3,31% | 300,00 |
| 24.07.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 0,20% | - |
| 23.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,99% | - |
| 22.07.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,13% | - |
| 19.07.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,32% | - |
| 18.07.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 1,20% | - |
| 17.07.2024 | 20,77 | 20,77 | 20,77 | 20,77 | -0,95% | - |
| 16.07.2024 | 20,97 | 20,97 | 20,97 | 20,97 | 1,83% | - |
| 15.07.2024 | 20,59 | 20,59 | 20,59 | 20,59 | -2,40% | - |
| 12.07.2024 | 20,42 | 21,11 | 20,42 | 21,10 | 1,33% | 81,00 |
| 11.07.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -2,89% | - |
| 10.07.2024 | 20,75 | 21,45 | 20,75 | 21,44 | 3,09% | 540,00 |
| 09.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,00% | - |
| 08.07.2024 | 21,01 | 21,01 | 21,01 | 21,01 | -0,51% | - |
| 05.07.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -0,53% | - |
| 04.07.2024 | 21,23 | 21,23 | 21,23 | 21,23 | 2,15% | - |
| 03.07.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,42% | - |
| 02.07.2024 | 20,84 | 20,87 | 20,84 | 20,87 | 1,64% | 150,00 |
| 01.07.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 0,49% | - |
| 28.06.2024 | 20,43 | 20,43 | 20,43 | 20,43 | 2,00% | - |
| 27.06.2024 | 20,03 | 20,03 | 20,03 | 20,03 | 0,28% | 120,00 |
| 26.06.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,66% | - |
| 25.06.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 2,44% | - |
| 24.06.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 0,41% | - |
| 21.06.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -0,38% | - |
| 20.06.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -0,53% | - |
| 19.06.2024 | 19,47 | 19,47 | 19,47 | 19,47 | 0,65% | - |