35,100€
0,86%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 34,11 | 34,80 | 34,11 | 34,80 | 2,65% | 2.143,00 |
| 11.06.2026 | 33,06 | 33,90 | 33,06 | 33,90 | 2,31% | 200,00 |
| 10.06.2026 | 33,14 | 33,14 | 33,14 | 33,14 | 0,78% | - |
| 09.06.2026 | 32,88 | 32,88 | 32,88 | 32,88 | -3,29% | - |
| 08.06.2026 | 32,29 | 34,00 | 32,29 | 34,00 | 3,06% | 773,00 |
| 05.06.2026 | 33,05 | 33,05 | 32,99 | 32,99 | -2,09% | 200,00 |
| 04.06.2026 | 32,53 | 33,70 | 32,53 | 33,70 | 2,11% | 100,00 |
| 03.06.2026 | 32,47 | 33,40 | 32,00 | 33,00 | 0,33% | 2.201,00 |
| 02.06.2026 | 31,41 | 32,89 | 31,41 | 32,89 | 3,59% | 790,00 |
| 01.06.2026 | 31,17 | 31,75 | 31,06 | 31,75 | -0,31% | 380,00 |
| 29.05.2026 | 31,43 | 31,85 | 31,43 | 31,85 | 1,77% | 1.000,00 |
| 28.05.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -1,15% | - |
| 27.05.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -4,05% | - |
| 26.05.2026 | 32,31 | 33,00 | 32,31 | 33,00 | 1,21% | 245,00 |
| 25.05.2026 | 32,09 | 32,90 | 32,09 | 32,60 | -0,44% | 230,00 |
| 22.05.2026 | 32,05 | 32,79 | 32,05 | 32,75 | -0,77% | 647,00 |
| 21.05.2026 | 32,40 | 33,09 | 32,40 | 33,00 | 1,93% | 2.240,00 |
| 20.05.2026 | 32,00 | 32,38 | 32,00 | 32,38 | -0,38% | 679,00 |
| 19.05.2026 | 31,49 | 32,90 | 31,49 | 32,50 | 3,17% | 4.040,00 |
| 18.05.2026 | 30,58 | 31,50 | 30,58 | 31,50 | -0,66% | 1.800,00 |
| 15.05.2026 | 30,09 | 31,90 | 30,09 | 31,71 | 4,90% | 7.920,00 |
| 14.05.2026 | 30,23 | 30,23 | 30,23 | 30,23 | -5,91% | - |
| 13.05.2026 | 31,16 | 32,55 | 31,16 | 32,13 | 2,00% | 1.324,00 |
| 11.05.2026 | 30,15 | 31,50 | 30,15 | 31,50 | 5,70% | 2.657,00 |
| 08.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,31% | - |
| 07.05.2026 | 30,67 | 30,67 | 30,51 | 30,51 | -0,28% | 81,00 |
| 06.05.2026 | 29,77 | 30,59 | 29,77 | 30,59 | 2,96% | 50,00 |
| 05.05.2026 | 29,71 | 29,71 | 29,71 | 29,71 | 0,10% | - |
| 04.05.2026 | 29,68 | 29,68 | 29,68 | 29,68 | 2,98% | - |
| 30.04.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -3,30% | - |
| 29.04.2026 | 29,81 | 29,81 | 29,81 | 29,81 | 0,15% | 268,00 |
| 28.04.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 4,90% | - |
| 27.04.2026 | 28,37 | 28,37 | 28,37 | 28,37 | 0,05% | - |
| 24.04.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 0,53% | - |
| 23.04.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -1,55% | - |
| 22.04.2026 | 28,61 | 28,65 | 28,61 | 28,65 | -1,21% | 79,00 |
| 21.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,65% | - |
| 20.04.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -0,27% | 90,00 |
| 17.04.2026 | 29,40 | 30,18 | 29,40 | 30,18 | 0,85% | 180,00 |
| 16.04.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -2,21% | - |
| 15.04.2026 | 29,65 | 30,60 | 29,62 | 30,60 | 5,12% | 100,00 |
| 14.04.2026 | 29,11 | 29,11 | 29,11 | 29,11 | -0,87% | - |
| 13.04.2026 | 29,37 | 29,37 | 29,37 | 29,37 | 0,19% | - |
| 10.04.2026 | 29,31 | 29,31 | 29,31 | 29,31 | -1,06% | - |
| 09.04.2026 | 29,63 | 29,63 | 29,63 | 29,63 | -1,02% | - |
| 08.04.2026 | 29,93 | 29,93 | 29,93 | 29,93 | 3,53% | - |
| 07.04.2026 | 28,91 | 28,91 | 28,91 | 28,91 | -2,64% | - |
| 02.04.2026 | 29,01 | 29,70 | 28,90 | 29,70 | 1,50% | 1.885,00 |
| 01.04.2026 | 29,26 | 29,26 | 29,26 | 29,26 | 6,73% | - |
| 31.03.2026 | 27,41 | 27,41 | 27,41 | 27,41 | -1,97% | - |
| 30.03.2026 | 27,04 | 27,96 | 27,04 | 27,96 | -0,32% | 180,00 |
| 27.03.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 0,00% | - |
| 26.03.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -1,16% | - |
| 25.03.2026 | 28,38 | 28,38 | 28,38 | 28,38 | 2,94% | - |
| 24.03.2026 | 27,57 | 27,57 | 27,57 | 27,57 | 2,85% | - |
| 23.03.2026 | 26,84 | 26,84 | 26,81 | 26,81 | -3,72% | 2.500,00 |
| 20.03.2026 | 27,84 | 27,84 | 27,84 | 27,84 | -0,07% | - |
| 19.03.2026 | 27,86 | 27,86 | 27,86 | 27,86 | -1,55% | - |
| 18.03.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 2,57% | 97,00 |
| 17.03.2026 | 27,59 | 27,59 | 27,59 | 27,59 | 0,33% | - |
| 16.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,02% | - |
| 13.03.2026 | 27,51 | 27,51 | 27,51 | 27,51 | 0,82% | - |
| 12.03.2026 | 27,67 | 27,67 | 27,28 | 27,28 | -7,49% | 90,00 |
| 11.03.2026 | 29,49 | 29,49 | 29,49 | 29,49 | 2,41% | 1.000,00 |
| 10.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,77% | - |
| 09.03.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -3,96% | 300,00 |
| 06.03.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -0,44% | - |
| 05.03.2026 | 29,31 | 29,31 | 29,31 | 29,31 | 4,57% | - |
| 04.03.2026 | 28,03 | 28,03 | 28,03 | 28,03 | -6,18% | - |
| 03.03.2026 | 29,87 | 29,87 | 29,87 | 29,87 | -5,31% | - |
| 02.03.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -1,74% | 97,00 |
| 27.02.2026 | 32,11 | 32,11 | 32,11 | 32,11 | 1,99% | - |
| 26.02.2026 | 31,48 | 31,48 | 31,48 | 31,48 | -0,51% | - |
| 25.02.2026 | 30,81 | 31,64 | 30,81 | 31,64 | -1,13% | 180,00 |
| 24.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -3,51% | 200,00 |
| 23.02.2026 | 32,17 | 33,17 | 32,17 | 33,17 | 2,95% | 400,00 |
| 20.02.2026 | 32,22 | 32,22 | 32,22 | 32,22 | -2,61% | - |
| 19.02.2026 | 33,01 | 33,08 | 33,01 | 33,08 | 0,88% | 17,00 |
| 18.02.2026 | 31,87 | 32,79 | 31,87 | 32,79 | 2,71% | 80,00 |
| 17.02.2026 | 32,01 | 32,01 | 31,41 | 31,93 | -1,77% | 234,00 |
| 16.02.2026 | 32,30 | 32,50 | 32,30 | 32,50 | -1,53% | 1.946,00 |
| 13.02.2026 | 33,01 | 33,01 | 33,01 | 33,01 | -4,84% | - |
| 12.02.2026 | 33,62 | 34,69 | 33,62 | 34,69 | 4,44% | 1.017,00 |
| 11.02.2026 | 32,98 | 33,21 | 32,98 | 33,21 | 1,79% | 90,00 |
| 10.02.2026 | 32,63 | 32,63 | 32,63 | 32,63 | 1,01% | - |
| 09.02.2026 | 32,30 | 32,60 | 32,30 | 32,30 | 2,74% | 1.924,00 |
| 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% | - |