21,900€
5,29%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,90 | 21,90 | 21,40 | 21,40 | 2,88% | - |
| 20.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 19.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 16.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 15.10.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 14.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 13.10.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 12.10.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 09.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 08.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 07.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 06.10.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 05.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 02.10.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 01.10.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 30.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 29.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 28.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 25.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 24.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 23.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 22.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 18.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 17.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 15.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 14.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 11.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 10.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 09.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 08.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 07.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 04.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 03.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 02.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 01.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 31.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 28.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 27.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 26.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 25.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 24.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 21.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 20.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 19.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 18.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 17.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 14.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 13.08.2026 | 22,40 | 23,20 | 22,40 | 23,20 | 5,45% | 300,00 |
| 12.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 11.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 223,00 |
| 10.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 07.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 06.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 05.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 04.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 03.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 31.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 30.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 29.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 27.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 24.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 23.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 22.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 21.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 20.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 17.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 16.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 15.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 14.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 13.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 10.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 08.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 07.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 06.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 03.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 02.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 01.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 30.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 29.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 26.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 25.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 24.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 23.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 22.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 18.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 17.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 15.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 12.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 11.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 10.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 09.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 08.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 05.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 04.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |