18,782€
-8,85%
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 | 19,21 | 19,45 | 18,92 | 19,45 | -5,61% | - |
| 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 |
| 14.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,04% | - |
| 13.01.2025 | 23,01 | 23,01 | 23,01 | 23,01 | 0,04% | - |
| 10.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,07% | - |
| 09.01.2025 | 23,23 | 23,98 | 23,23 | 23,98 | 2,41% | 166,00 |
| 08.01.2025 | 23,41 | 23,41 | 23,41 | 23,41 | 0,80% | - |
| 07.01.2025 | 23,23 | 23,23 | 23,23 | 23,23 | 0,98% | - |
| 06.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,22% | - |
| 03.01.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 0,48% | - |
| 02.01.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 1,40% | - |
| 30.12.2024 | 22,53 | 22,53 | 22,53 | 22,53 | -0,29% | - |
| 27.12.2024 | 22,59 | 22,59 | 22,59 | 22,59 | 1,39% | - |
| 23.12.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 0,86% | - |
| 20.12.2024 | 22,09 | 22,09 | 22,09 | 22,09 | -2,90% | - |
| 19.12.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 1,79% | - |
| 18.12.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -3,58% | - |
| 17.12.2024 | 22,43 | 23,18 | 22,43 | 23,18 | 2,70% | 75,00 |
| 16.12.2024 | 22,57 | 22,57 | 22,57 | 22,57 | -2,82% | 25.419,00 |
| 13.12.2024 | 23,23 | 23,23 | 23,23 | 23,23 | -0,73% | - |
| 12.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,47% | - |
| 11.12.2024 | 23,51 | 23,51 | 23,51 | 23,51 | 0,58% | - |
| 10.12.2024 | 23,37 | 23,37 | 23,37 | 23,37 | -1,31% | - |
| 09.12.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 1,26% | - |
| 06.12.2024 | 23,39 | 23,39 | 23,39 | 23,39 | -1,16% | - |
| 05.12.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -1,93% | - |
| 04.12.2024 | 23,47 | 24,13 | 23,47 | 24,13 | -0,86% | 200,00 |
| 03.12.2024 | 24,24 | 24,34 | 24,24 | 24,34 | 2,05% | 250,00 |
| 02.12.2024 | 23,79 | 23,85 | 23,79 | 23,85 | 4,19% | 240,00 |
| 29.11.2024 | 22,89 | 22,89 | 22,89 | 22,89 | 1,82% | - |
| 28.11.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -1,19% | - |
| 27.11.2024 | 22,14 | 22,75 | 22,14 | 22,75 | 3,50% | 453,00 |
| 26.11.2024 | 21,98 | 21,98 | 21,98 | 21,98 | -3,19% | - |
| 25.11.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 2,00% | - |
| 22.11.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 2,42% | - |
| 21.11.2024 | 21,73 | 21,73 | 21,73 | 21,73 | 0,14% | - |
| 20.11.2024 | 21,66 | 21,70 | 21,66 | 21,70 | -1,94% | 600,00 |
| 19.11.2024 | 22,13 | 22,13 | 22,13 | 22,13 | 2,88% | - |
| 18.11.2024 | 21,51 | 21,51 | 21,51 | 21,51 | -1,08% | - |
| 15.11.2024 | 22,38 | 22,38 | 21,75 | 21,75 | 0,39% | 500,00 |
| 14.11.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 0,58% | - |
| 13.11.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -0,37% | - |
| 12.11.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 1,67% | - |
| 11.11.2024 | 21,78 | 21,78 | 21,26 | 21,26 | -0,54% | 100,00 |