12,850€
0,39%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 15.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 14.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 13.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 12.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 09.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 08.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 07.05.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 3,33% | 1.408,00 |
| 06.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 05.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 02.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 30.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 29.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 28.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 25.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 24.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 23.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 22.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 17.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 16.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 15.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 14.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 11.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -7,50% | - |
| 10.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 9,09% | - |
| 09.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 08.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | - |
| 07.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 04.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -9,76% | - |
| 03.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -9,56% | - |
| 02.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 01.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 31.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -7,33% | - |
| 28.03.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 3,00 |
| 27.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 26.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 25.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 24.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 20.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 19.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 18.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 17.03.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | 200,00 |
| 14.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 13.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 12.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 11.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 10.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 07.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 06.03.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 2,86% | 10,00 |
| 05.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 04.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 03.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 28.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 27.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 26.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 25.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 24.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 21.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 20.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 19.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 18.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 17.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 14.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 13.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 12.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 11.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 10.02.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 1,42% | 347,00 |
| 07.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 06.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 05.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 04.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 03.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 31.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 30.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 29.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 28.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 27.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 24.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 23.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 22.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 21.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 20.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 17.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 16.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 15.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 14.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 13.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 10.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 09.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 08.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 07.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 06.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 02.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 30.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 27.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 23.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 20.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 19.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 18.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |