18,998€
-52,51%
Echtzeit-Aktienkurs SUMITOMO MITSUI FINL GRP
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -7,26% | - |
| 28.09.2026 | 19,23 | 20,00 | 19,23 | 20,00 | 2,84% | 200,00 |
| 25.09.2026 | 18,85 | 19,45 | 18,85 | 19,45 | 4,65% | 500,00 |
| 24.09.2026 | 18,99 | 18,99 | 18,15 | 18,58 | -2,45% | 500,00 |
| 23.09.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,93% | 400,00 |
| 22.09.2026 | 19,05 | 19,43 | 19,05 | 19,43 | 1,70% | 630,00 |
| 21.09.2026 | 18,75 | 19,10 | 18,75 | 19,10 | 1,87% | 800,00 |
| 18.09.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,75% | 180,00 |
| 17.09.2026 | 18,89 | 18,89 | 18,89 | 18,89 | -0,57% | - |
| 16.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,23% | - |
| 15.09.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -2,92% | - |
| 14.09.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -0,85% | - |
| 11.09.2026 | 19,07 | 19,50 | 19,07 | 19,50 | 1,36% | 200,00 |
| 10.09.2026 | 19,05 | 19,24 | 19,05 | 19,24 | 2,04% | 156,00 |
| 09.09.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -2,56% | 2,00 |
| 08.09.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 2,02% | - |
| 07.09.2026 | 18,97 | 18,97 | 18,97 | 18,97 | -0,95% | - |
| 04.09.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -2,31% | - |
| 03.09.2026 | 19,21 | 19,60 | 19,21 | 19,60 | 2,62% | 800,00 |
| 02.09.2026 | 18,54 | 19,10 | 18,54 | 19,10 | 2,50% | 800,00 |
| 01.09.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -0,61% | - |
| 31.08.2026 | 18,60 | 19,25 | 18,60 | 18,75 | 2,49% | 1.600,00 |
| 28.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,57% | - |
| 27.08.2026 | 17,97 | 18,40 | 17,97 | 18,40 | 0,55% | 600,00 |
| 26.08.2026 | 17,80 | 18,30 | 17,80 | 18,30 | 1,67% | 710,00 |
| 25.08.2026 | 17,59 | 18,00 | 17,59 | 18,00 | 1,41% | 374,00 |
| 24.08.2026 | 17,47 | 17,75 | 17,47 | 17,75 | 1,18% | 400,00 |
| 21.08.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 0,85% | - |
| 20.08.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,93% | - |
| 19.08.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -6,60% | - |
| 18.08.2026 | 18,47 | 18,80 | 18,47 | 18,80 | 0,52% | 80,00 |
| 17.08.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,52% | - |
| 14.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,25% | - |
| 13.08.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 1,58% | - |
| 12.08.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 1,44% | - |
| 11.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 3,08% | - |
| 10.08.2026 | 17,95 | 18,05 | 17,56 | 17,56 | -6,35% | 1.600,00 |
| 07.08.2026 | 18,31 | 18,83 | 18,31 | 18,75 | 2,24% | 2.000,00 |
| 06.08.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -1,27% | - |
| 05.08.2026 | 17,98 | 18,70 | 17,98 | 18,58 | 1,78% | 800,00 |
| 04.08.2026 | 17,75 | 18,25 | 17,75 | 18,25 | -0,82% | 856,00 |
| 03.08.2026 | 18,70 | 18,70 | 18,40 | 18,40 | -1,62% | 1.236,00 |
| 31.07.2026 | 18,23 | 18,71 | 17,67 | 18,70 | 1,84% | 1.142,00 |
| 30.07.2026 | 17,69 | 18,37 | 17,69 | 18,37 | -3,41% | 800,00 |
| 29.07.2026 | 18,27 | 19,01 | 18,27 | 19,01 | -0,98% | 1.394,00 |
| 28.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,78% | 300,00 |
| 27.07.2026 | 19,10 | 19,56 | 19,10 | 19,35 | 0,31% | 710,00 |
| 24.07.2026 | 18,86 | 19,29 | 18,86 | 19,29 | 1,61% | 866,00 |
| 23.07.2026 | 18,99 | 18,99 | 18,99 | 18,99 | 1,21% | - |
| 22.07.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -1,56% | - |
| 21.07.2026 | 18,46 | 19,06 | 18,46 | 19,06 | 1,63% | 3.844,00 |
| 20.07.2026 | 18,49 | 18,75 | 18,30 | 18,75 | 6,10% | 1.952,00 |
| 17.07.2026 | 17,67 | 17,67 | 17,67 | 17,67 | -5,32% | - |
| 16.07.2026 | 18,67 | 18,67 | 18,67 | 18,67 | -3,79% | - |
| 15.07.2026 | 18,81 | 19,40 | 18,81 | 19,40 | 1,31% | 500,00 |
| 14.07.2026 | 18,63 | 19,15 | 18,63 | 19,15 | 0,00% | 600,00 |
| 13.07.2026 | 18,95 | 19,15 | 18,95 | 19,15 | 3,15% | 460,00 |
| 10.07.2026 | 18,21 | 18,57 | 18,21 | 18,57 | 3,05% | 800,00 |
| 09.07.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -1,29% | - |
| 08.07.2026 | 18,20 | 18,25 | 18,20 | 18,25 | 0,21% | 400,00 |
| 07.07.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -2,61% | - |
| 06.07.2026 | 18,04 | 18,70 | 18,04 | 18,70 | 5,17% | 2.902,00 |
| 03.07.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -2,04% | - |
| 02.07.2026 | 17,62 | 18,15 | 17,62 | 18,15 | 5,75% | 3.164,00 |
| 01.07.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -1,35% | - |
| 30.06.2026 | 17,04 | 17,40 | 17,04 | 17,40 | 3,10% | 60,00 |
| 29.06.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,91% | - |
| 26.06.2026 | 17,03 | 17,03 | 17,03 | 17,03 | -3,07% | - |
| 25.06.2026 | 17,15 | 17,57 | 17,15 | 17,57 | 3,08% | 960,00 |
| 24.06.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -3,43% | - |
| 23.06.2026 | 17,23 | 17,65 | 17,23 | 17,65 | -0,84% | 400,00 |
| 22.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,30% | - |
| 19.06.2026 | 17,35 | 17,75 | 17,35 | 17,75 | -4,84% | 20,00 |
| 18.06.2026 | 17,88 | 18,65 | 17,88 | 18,65 | 8,10% | 2.400,00 |
| 17.06.2026 | 17,11 | 17,62 | 17,11 | 17,25 | -2,04% | 1.300,00 |
| 16.06.2026 | 17,03 | 17,61 | 17,03 | 17,61 | 1,67% | 202,00 |
| 15.06.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -0,45% | - |
| 12.06.2026 | 17,06 | 17,40 | 17,06 | 17,40 | 2,65% | 4.286,00 |
| 11.06.2026 | 16,53 | 16,95 | 16,53 | 16,95 | 2,31% | 400,00 |
| 10.06.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 0,78% | - |
| 09.06.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -3,29% | - |
| 08.06.2026 | 16,15 | 17,00 | 16,15 | 17,00 | 3,06% | 1.546,00 |
| 05.06.2026 | 16,52 | 16,52 | 16,50 | 16,50 | -2,09% | 400,00 |
| 04.06.2026 | 16,26 | 16,85 | 16,26 | 16,85 | 2,11% | 200,00 |
| 03.06.2026 | 16,23 | 16,70 | 16,00 | 16,50 | 0,33% | 4.402,00 |
| 02.06.2026 | 15,70 | 16,45 | 15,70 | 16,45 | 3,59% | 1.580,00 |
| 01.06.2026 | 15,59 | 15,88 | 15,53 | 15,88 | -0,31% | 760,00 |
| 29.05.2026 | 15,72 | 15,93 | 15,72 | 15,93 | 1,77% | 2.000,00 |
| 28.05.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -1,15% | - |
| 27.05.2026 | 15,83 | 15,83 | 15,83 | 15,83 | -4,05% | - |
| 26.05.2026 | 16,15 | 16,50 | 16,15 | 16,50 | 1,21% | 490,00 |
| 25.05.2026 | 16,05 | 16,45 | 16,05 | 16,30 | -0,44% | 460,00 |
| 22.05.2026 | 16,02 | 16,40 | 16,02 | 16,37 | -0,77% | 1.294,00 |
| 21.05.2026 | 16,20 | 16,55 | 16,20 | 16,50 | 1,93% | 4.480,00 |
| 20.05.2026 | 16,00 | 16,19 | 16,00 | 16,19 | -0,38% | 1.358,00 |
| 19.05.2026 | 15,75 | 16,45 | 15,75 | 16,25 | 3,17% | 8.080,00 |
| 18.05.2026 | 15,29 | 15,75 | 15,29 | 15,75 | -0,66% | 3.600,00 |
| 15.05.2026 | 15,04 | 15,95 | 15,04 | 15,86 | 4,90% | 15.840,00 |
| 14.05.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -5,91% | - |
| 13.05.2026 | 15,58 | 16,28 | 15,58 | 16,07 | 2,00% | 2.648,00 |