21,300€
1,43%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 02.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 01.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 29.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 28.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 27.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 26.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 25.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 22.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 21.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 20.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 19.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 18.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 15.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 14.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 13.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 12.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 11.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 08.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 07.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 06.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 05.05.2026 | 17,90 | 18,30 | 17,90 | 18,30 | 2,81% | 10,00 |
| 04.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 30.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 29.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 28.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
| 27.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 24.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 23.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 22.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 21.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 20.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 17.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 16.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 15.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 14.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 13.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 10.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 09.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 08.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 07.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 02.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 01.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 7,32% | - |
| 31.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 30.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |