16,250€
2,20%
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 |
|---|---|---|---|---|---|---|
| 05.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 04.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 03.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 02.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 01.12.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 3,25% | 12,00 |
| 28.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 27.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 26.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 25.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 24.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 21.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 20.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 19.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 18.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 17.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,93% | - |
| 14.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 13.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 12.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 11.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 10.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 07.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 06.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 05.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 04.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 03.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 31.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 30.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 29.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 28.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 27.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 24.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 23.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 22.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 21.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 20.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 17.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 16.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 15.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 14.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 13.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 10.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 09.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 08.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 07.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 06.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 03.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 02.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 01.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 30.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 29.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 26.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 25.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 24.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 23.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 22.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 19.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 18.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 17.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 800,00 |
| 16.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 15.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 12.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | - |
| 11.09.2025 | 14,15 | 14,35 | 14,00 | 14,15 | 1,07% | - |
| 10.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 09.09.2025 | 14,05 | 14,05 | 13,80 | 14,00 | 0,72% | - |
| 05.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 04.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
| 03.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 02.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 01.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 29.08.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 80,00 |
| 28.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 27.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 26.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 25.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 22.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 21.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 20.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 19.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 18.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 15.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 14.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 13.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 12.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 11.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 08.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 07.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 06.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 05.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 04.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 472,00 |
| 01.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 31.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 30.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 29.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 28.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 25.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 24.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 23.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 22.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 21.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 18.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |