20,945€
1,90%
Echtzeit-Aktienkurs SUMITOMO MITSUI FINL GRP
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 20,94 | 20,98 | 20,63 | 20,97 | 1,99% | 450,00 |
| 16.07.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -1,08% | - |
| 15.07.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -0,24% | - |
| 14.07.2025 | 20,83 | 20,83 | 20,83 | 20,83 | -0,64% | - |
| 11.07.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 2,19% | - |
| 10.07.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -0,51% | - |
| 09.07.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,02% | - |
| 08.07.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -6,04% | - |
| 07.07.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 2,35% | 1.500,00 |
| 04.07.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,87% | - |
| 03.07.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,97% | - |
| 02.07.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,40% | - |
| 01.07.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -0,24% | - |
| 30.06.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,31% | - |
| 27.06.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -2,92% | - |
| 26.06.2025 | 21,01 | 21,76 | 21,01 | 21,76 | 3,57% | 200,00 |
| 25.06.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -0,54% | - |
| 24.06.2025 | 21,13 | 21,13 | 21,13 | 21,13 | 1,61% | - |
| 23.06.2025 | 20,79 | 20,79 | 20,79 | 20,79 | -1,47% | - |
| 20.06.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,85% | 2.000,00 |
| 19.06.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,31% | - |
| 18.06.2025 | 21,28 | 21,35 | 21,22 | 21,22 | -0,77% | 2.400,00 |
| 17.06.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -2,42% | - |
| 16.06.2025 | 21,31 | 21,91 | 21,31 | 21,91 | 3,37% | 17,00 |
| 13.06.2025 | 21,22 | 21,22 | 21,20 | 21,20 | -1,81% | - |
| 12.06.2025 | 21,59 | 21,59 | 21,59 | 21,59 | -1,62% | - |
| 11.06.2025 | 21,36 | 21,94 | 21,36 | 21,94 | 1,13% | 200,00 |
| 10.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,64% | - |
| 09.06.2025 | 22,42 | 22,42 | 21,84 | 21,84 | 0,83% | 90,00 |
| 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% | - |