Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 16.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 13.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 12.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 11.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 10.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 09.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 06.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 05.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 04.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 03.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 02.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 5,93% | - |
| 29.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 28.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 27.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 26.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 25.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 22.11.2024 | 13,30 | 13,80 | 13,30 | 13,80 | 5,34% | 300,00 |
| 21.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 20.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 19.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 18.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 15.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 14.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 13.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 12.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 11.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 08.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 07.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 06.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 05.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 01.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 31.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 30.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 29.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 28.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 25.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 24.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 23.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 22.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 21.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 18.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 17.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 16.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 15.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 14.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 6,09% | 300,00 |
| 11.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 10.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 09.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 08.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 07.10.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 6,25% | 975,00 |
| 04.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 03.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 02.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 01.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 8,74% | - |
| 30.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -9,65% | - |
| 27.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 26.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 25.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 24.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 23.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 20.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 19.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 18.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 17.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 16.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 13.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 12.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 11.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 10.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 09.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 06.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 05.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 04.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 03.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 02.09.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -1,69% | - |
| 30.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 29.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 28.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 27.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 26.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 23.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 22.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 21.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 20.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 19.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 16.08.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 5,08% | 600,00 |
| 15.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 14.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 13.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 12.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 09.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 08.08.2024 | 10,70 | 10,80 | 10,70 | 10,70 | 1,90% | 1.800,00 |
| 07.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 06.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 05.08.2024 | 11,10 | 11,10 | 10,80 | 10,80 | -9,24% | 780,00 |