23,048€
0,01%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -0,70% | - |
| 10.09.2025 | 23,51 | 23,51 | 23,51 | 23,51 | 1,45% | - |
| 05.09.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -0,30% | - |
| 04.09.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 0,37% | - |
| 03.09.2025 | 22,47 | 23,16 | 22,47 | 23,16 | -0,04% | 300,00 |
| 02.09.2025 | 23,17 | 23,17 | 23,17 | 23,17 | 1,18% | - |
| 01.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,42% | - |
| 29.08.2025 | 23,28 | 23,92 | 23,23 | 23,23 | -0,79% | 364,00 |
| 28.08.2025 | 23,41 | 23,41 | 23,41 | 23,41 | 0,24% | - |
| 27.08.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -0,62% | - |
| 26.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,61% | - |
| 25.08.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,30% | - |
| 22.08.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,62% | - |
| 21.08.2025 | 23,43 | 23,43 | 23,43 | 23,43 | -0,62% | - |
| 20.08.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -0,32% | - |
| 19.08.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -1,07% | - |
| 18.08.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -0,81% | - |
| 15.08.2025 | 24,46 | 24,46 | 24,10 | 24,10 | 2,88% | 1.250,00 |
| 14.08.2025 | 23,43 | 23,43 | 23,43 | 23,43 | -0,45% | - |
| 13.08.2025 | 22,80 | 23,53 | 22,80 | 23,53 | 3,63% | 10,00 |
| 12.08.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 1,14% | - |
| 11.08.2025 | 22,05 | 22,45 | 22,05 | 22,45 | 1,56% | 57,00 |
| 08.08.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 0,94% | - |
| 07.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,76% | - |
| 06.08.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,30% | - |
| 05.08.2025 | 21,67 | 21,67 | 21,67 | 21,67 | 1,48% | - |
| 04.08.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -6,34% | - |
| 01.08.2025 | 21,88 | 22,80 | 21,88 | 22,80 | 2,27% | 1.000,00 |
| 31.07.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,28% | - |
| 30.07.2025 | 22,12 | 22,82 | 22,12 | 22,82 | 4,46% | 52,00 |
| 29.07.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,86% | - |
| 28.07.2025 | 22,00 | 22,03 | 22,00 | 22,03 | -2,87% | 273,00 |
| 25.07.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -0,72% | - |
| 24.07.2025 | 22,84 | 22,85 | 22,84 | 22,85 | 4,41% | 100,00 |
| 23.07.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 5,78% | - |
| 22.07.2025 | 20,69 | 20,69 | 20,69 | 20,69 | -2,50% | - |
| 21.07.2025 | 21,16 | 21,22 | 21,16 | 21,22 | 3,16% | 90,00 |
| 18.07.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -0,34% | - |
| 17.07.2025 | 20,63 | 20,64 | 20,63 | 20,64 | 0,39% | 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% | - |