32,450€
3,21%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 31,51 | 31,51 | 31,44 | 31,44 | 1,58% | 440,00 |
| 05.02.2026 | 30,25 | 30,95 | 30,25 | 30,95 | 3,20% | 261,00 |
| 04.02.2026 | 29,99 | 29,99 | 29,99 | 29,99 | 0,77% | - |
| 03.02.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 4,73% | - |
| 02.02.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -3,32% | - |
| 30.01.2026 | 29,39 | 29,39 | 29,39 | 29,39 | -1,36% | - |
| 29.01.2026 | 29,15 | 29,80 | 29,15 | 29,80 | 3,45% | 120,00 |
| 28.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,40% | - |
| 27.01.2026 | 29,17 | 29,21 | 29,17 | 29,21 | 0,60% | 17,00 |
| 26.01.2026 | 29,04 | 29,04 | 29,04 | 29,04 | -1,24% | - |
| 23.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,40% | - |
| 22.01.2026 | 28,71 | 28,71 | 28,71 | 28,71 | 0,14% | - |
| 21.01.2026 | 28,67 | 28,67 | 28,67 | 28,67 | -4,45% | - |
| 20.01.2026 | 30,01 | 30,01 | 30,01 | 30,01 | -1,96% | - |
| 19.01.2026 | 30,61 | 30,61 | 30,61 | 30,61 | 1,53% | - |
| 16.01.2026 | 30,15 | 30,15 | 30,15 | 30,15 | -3,55% | - |
| 15.01.2026 | 30,31 | 31,26 | 30,31 | 31,26 | 5,86% | 30,00 |
| 14.01.2026 | 29,53 | 29,53 | 29,53 | 29,53 | 2,43% | - |
| 13.01.2026 | 28,83 | 28,83 | 28,83 | 28,83 | 0,77% | - |
| 12.01.2026 | 28,61 | 28,61 | 28,61 | 28,61 | 1,13% | - |
| 09.01.2026 | 28,29 | 28,29 | 28,29 | 28,29 | 2,85% | 32,00 |
| 08.01.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -2,07% | - |
| 07.01.2026 | 28,08 | 28,08 | 28,08 | 28,08 | -2,06% | - |
| 06.01.2026 | 28,62 | 28,67 | 28,62 | 28,67 | 3,00% | 121,00 |
| 05.01.2026 | 27,84 | 27,84 | 27,84 | 27,84 | 0,14% | - |
| 02.01.2026 | 26,95 | 27,80 | 26,95 | 27,80 | 2,87% | 200,00 |
| 30.12.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -1,53% | - |
| 29.12.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -2,33% | - |
| 23.12.2025 | 27,51 | 28,10 | 27,51 | 28,10 | 3,81% | 32,00 |
| 22.12.2025 | 27,07 | 27,07 | 27,07 | 27,07 | -0,50% | - |
| 19.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,56% | - |
| 18.12.2025 | 26,51 | 26,52 | 26,51 | 26,52 | -0,69% | 103,00 |
| 17.12.2025 | 26,71 | 26,71 | 26,71 | 26,71 | 0,41% | - |
| 16.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,64% | - |
| 15.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,05% | - |
| 12.12.2025 | 27,00 | 27,59 | 27,00 | 27,59 | 5,29% | 110,00 |
| 11.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,40% | - |
| 10.12.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -0,02% | - |
| 09.12.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -1,85% | 171,00 |
| 08.12.2025 | 26,81 | 26,81 | 26,81 | 26,81 | -0,94% | - |
| 05.12.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 1,48% | - |
| 04.12.2025 | 27,46 | 27,46 | 26,67 | 26,67 | 1,37% | 1.000,00 |
| 03.12.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -4,33% | - |
| 02.12.2025 | 26,91 | 27,50 | 26,91 | 27,50 | 4,74% | 50,00 |
| 01.12.2025 | 26,83 | 26,83 | 26,25 | 26,25 | 2,32% | 1.000,00 |
| 28.11.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 0,59% | - |
| 27.11.2025 | 25,51 | 25,51 | 25,51 | 25,51 | -1,39% | - |
| 26.11.2025 | 25,21 | 25,87 | 25,21 | 25,87 | 6,00% | 1.520,00 |
| 25.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,39% | - |
| 24.11.2025 | 24,31 | 24,31 | 24,31 | 24,31 | 0,00% | - |
| 21.11.2025 | 24,31 | 24,31 | 24,31 | 24,31 | 1,25% | - |
| 20.11.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -0,41% | - |
| 19.11.2025 | 24,11 | 24,11 | 24,11 | 24,11 | 0,42% | - |
| 18.11.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -3,40% | 573,00 |
| 17.11.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 4,79% | - |
| 14.11.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -0,25% | - |
| 13.11.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -1,90% | - |
| 12.11.2025 | 23,63 | 24,24 | 23,63 | 24,24 | 4,37% | 70,00 |
| 11.11.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -0,36% | - |
| 10.11.2025 | 23,31 | 23,31 | 23,31 | 23,31 | 0,45% | - |
| 07.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,09% | - |
| 06.11.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 2,85% | - |
| 05.11.2025 | 22,81 | 22,81 | 22,81 | 22,81 | -1,51% | - |
| 04.11.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 0,02% | - |
| 03.11.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,43% | - |
| 31.10.2025 | 23,01 | 23,25 | 23,01 | 23,25 | -0,92% | 15.000,00 |
| 30.10.2025 | 22,91 | 23,47 | 22,91 | 23,47 | 3,26% | 150,00 |
| 29.10.2025 | 22,73 | 22,73 | 22,73 | 22,73 | -0,70% | - |
| 28.10.2025 | 22,89 | 22,89 | 22,89 | 22,89 | 0,73% | - |
| 27.10.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -1,41% | - |
| 24.10.2025 | 22,41 | 23,05 | 22,41 | 23,05 | 2,47% | 350,00 |
| 23.10.2025 | 22,49 | 22,49 | 22,49 | 22,49 | -2,22% | - |
| 22.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,63% | - |
| 21.10.2025 | 22,86 | 22,86 | 22,86 | 22,86 | 0,20% | - |
| 20.10.2025 | 22,81 | 22,81 | 22,81 | 22,81 | 4,11% | - |
| 17.10.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -2,41% | - |
| 16.10.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -0,22% | - |
| 15.10.2025 | 22,25 | 22,50 | 22,25 | 22,50 | 3,47% | 75,00 |
| 14.10.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,73% | - |
| 13.10.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -4,51% | - |
| 10.10.2025 | 22,31 | 22,94 | 22,31 | 22,94 | 0,55% | 1.500,00 |
| 09.10.2025 | 22,81 | 22,82 | 22,81 | 22,82 | -0,87% | 1.000,00 |
| 08.10.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 0,28% | - |
| 07.10.2025 | 22,70 | 23,39 | 22,70 | 22,95 | 0,42% | 583,00 |
| 06.10.2025 | 22,86 | 22,86 | 22,86 | 22,86 | -1,06% | - |
| 03.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,37% | - |
| 02.10.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -0,37% | - |
| 01.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -2,43% | 600,00 |
| 30.09.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 1,94% | - |
| 29.09.2025 | 23,23 | 23,23 | 23,23 | 23,23 | -3,13% | - |
| 26.09.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 1,18% | - |
| 25.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,28% | - |
| 24.09.2025 | 23,63 | 23,63 | 23,63 | 23,63 | -0,13% | - |
| 23.09.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -0,02% | - |
| 22.09.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -2,19% | - |
| 19.09.2025 | 23,53 | 24,20 | 23,53 | 24,20 | 4,74% | 100,00 |
| 18.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,46% | - |
| 17.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,90% | - |
| 16.09.2025 | 23,21 | 23,21 | 23,21 | 23,21 | -0,62% | - |
| 15.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,04% | - |