36,202$
-2,08%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 35,90 | 36,20 | 35,89 | 36,14 | -2,23% | - |
| 27.02.2026 | 38,22 | 38,31 | 36,94 | 36,97 | -2,13% | - |
| 26.02.2026 | 37,96 | 37,96 | 37,56 | 37,77 | 1,23% | - |
| 25.02.2026 | 37,01 | 37,35 | 37,01 | 37,32 | -1,05% | - |
| 24.02.2026 | 37,42 | 37,77 | 37,40 | 37,71 | -2,49% | - |
| 23.02.2026 | 38,57 | 39,04 | 38,56 | 38,68 | 0,42% | - |
| 20.02.2026 | 38,18 | 38,63 | 38,18 | 38,52 | -1,91% | - |
| 19.02.2026 | 39,29 | 39,37 | 39,12 | 39,27 | 2,75% | - |
| 18.02.2026 | 38,12 | 38,40 | 38,08 | 38,22 | -0,28% | - |
| 17.02.2026 | 37,43 | 38,35 | 37,25 | 38,32 | -4,57% | - |
| 13.02.2026 | 40,49 | 40,53 | 39,82 | 40,16 | 0,72% | - |
| 12.02.2026 | 40,69 | 40,71 | 39,70 | 39,87 | -0,76% | - |
| 11.02.2026 | 39,44 | 40,29 | 39,19 | 40,17 | 1,95% | - |
| 10.02.2026 | 39,80 | 40,00 | 39,29 | 39,41 | 1,08% | - |
| 09.02.2026 | 38,36 | 39,04 | 38,31 | 38,99 | 1,83% | - |
| 06.02.2026 | 38,20 | 39,19 | 38,19 | 38,29 | 6,32% | - |
| 05.02.2026 | 36,04 | 36,29 | 35,94 | 36,01 | 0,00% | - |
| 04.02.2026 | 36,29 | 36,43 | 35,75 | 36,01 | 1,78% | - |
| 03.02.2026 | 35,24 | 35,38 | 35,15 | 35,38 | 1,98% | - |
| 02.02.2026 | 34,28 | 34,74 | 34,28 | 34,70 | -0,56% | - |
| 30.01.2026 | 35,40 | 35,50 | 34,76 | 34,89 | -1,05% | - |
| 29.01.2026 | 35,38 | 35,39 | 34,85 | 35,26 | 1,04% | - |
| 28.01.2026 | 34,90 | 34,97 | 34,74 | 34,90 | -1,25% | - |
| 27.01.2026 | 35,13 | 35,36 | 35,13 | 35,34 | 1,31% | - |
| 26.01.2026 | 34,87 | 35,03 | 34,85 | 34,89 | -0,24% | - |
| 23.01.2026 | 34,70 | 34,97 | 34,69 | 34,97 | 1,78% | - |
| 22.01.2026 | 34,33 | 34,42 | 34,23 | 34,36 | 0,61% | - |
| 21.01.2026 | 34,15 | 34,36 | 34,08 | 34,15 | -2,10% | - |
| 20.01.2026 | 35,00 | 35,08 | 34,88 | 34,88 | -2,88% | - |
| 19.01.2026 | 35,98 | 36,11 | 35,91 | 35,92 | 0,91% | - |
| 16.01.2026 | 35,58 | 35,64 | 35,51 | 35,59 | -0,46% | - |
| 15.01.2026 | 35,88 | 36,21 | 35,76 | 35,76 | 2,17% | - |
| 14.01.2026 | 34,74 | 35,11 | 34,71 | 35,00 | 2,80% | - |
| 13.01.2026 | 34,23 | 34,23 | 33,84 | 34,05 | 0,47% | - |
| 12.01.2026 | 34,03 | 34,04 | 33,89 | 33,89 | 0,28% | - |
| 09.01.2026 | 34,08 | 34,54 | 33,60 | 33,80 | 3,67% | - |
| 08.01.2026 | 32,51 | 32,61 | 32,46 | 32,60 | -2,02% | - |
| 07.01.2026 | 33,33 | 33,57 | 33,26 | 33,27 | -0,70% | - |
| 06.01.2026 | 33,71 | 33,78 | 33,40 | 33,51 | 0,40% | - |
| 05.01.2026 | 33,09 | 33,39 | 33,06 | 33,38 | 3,18% | - |
| 02.01.2026 | 32,33 | 32,35 | 32,32 | 32,35 | -1,07% | - |
| 29.12.2025 | 32,65 | 32,71 | 32,63 | 32,70 | -0,69% | - |
| 23.12.2025 | 32,87 | 32,94 | 32,84 | 32,92 | 1,72% | - |
| 22.12.2025 | 32,27 | 32,37 | 32,27 | 32,37 | 1,91% | - |
| 18.12.2025 | 31,85 | 31,89 | 31,68 | 31,76 | 0,42% | - |
| 17.12.2025 | 31,63 | 31,69 | 31,35 | 31,63 | -0,88% | - |
| 16.12.2025 | 31,91 | 32,00 | 31,84 | 31,91 | -3,50% | - |
| 15.12.2025 | 32,50 | 33,13 | 32,50 | 33,07 | 5,28% | - |
| 11.12.2025 | 31,23 | 31,41 | 31,16 | 31,41 | 0,77% | - |
| 10.12.2025 | 30,88 | 31,23 | 30,79 | 31,17 | 1,52% | - |
| 09.12.2025 | 30,81 | 30,82 | 30,70 | 30,70 | -1,44% | - |
| 08.12.2025 | 31,42 | 31,42 | 31,14 | 31,15 | -0,94% | - |
| 04.12.2025 | 31,50 | 31,51 | 31,42 | 31,45 | 0,27% | - |
| 03.12.2025 | 30,53 | 31,36 | 30,53 | 31,36 | -0,96% | - |
| 02.12.2025 | 31,62 | 31,71 | 31,53 | 31,67 | 4,81% | - |
| 01.12.2025 | 30,75 | 30,90 | 30,21 | 30,21 | 2,01% | - |
| 26.11.2025 | 29,35 | 29,62 | 29,35 | 29,62 | 2,80% | - |
| 25.11.2025 | 28,59 | 28,81 | 28,44 | 28,81 | 1,81% | - |
| 24.11.2025 | 28,24 | 28,30 | 28,15 | 28,30 | 2,68% | - |
| 20.11.2025 | 28,13 | 28,16 | 27,41 | 27,56 | -1,87% | - |
| 19.11.2025 | 27,97 | 28,10 | 27,74 | 28,09 | 0,55% | - |
| 18.11.2025 | 28,06 | 28,06 | 27,82 | 27,93 | -3,04% | - |
| 17.11.2025 | 29,02 | 29,21 | 28,71 | 28,81 | 3,85% | - |
| 13.11.2025 | 27,88 | 28,08 | 27,72 | 27,74 | 0,02% | - |
| 12.11.2025 | 27,76 | 27,77 | 27,71 | 27,74 | 1,31% | - |
| 11.11.2025 | 27,31 | 27,39 | 27,24 | 27,38 | -0,75% | - |
| 10.11.2025 | 27,35 | 27,58 | 27,34 | 27,58 | 1,86% | - |
| 07.11.2025 | 27,23 | 27,23 | 27,01 | 27,08 | 0,10% | - |
| 06.11.2025 | 27,15 | 27,17 | 26,86 | 27,05 | 0,46% | - |
| 05.11.2025 | 26,65 | 26,93 | 26,64 | 26,93 | 0,14% | - |
| 04.11.2025 | 26,91 | 27,07 | 26,85 | 26,89 | -1,15% | - |
| 03.11.2025 | 26,71 | 27,21 | 26,71 | 27,21 | 1,41% | - |
| 30.10.2025 | 26,86 | 26,97 | 26,83 | 26,83 | 1,25% | - |
| 29.10.2025 | 26,76 | 26,76 | 26,42 | 26,50 | -3,00% | - |
| 28.10.2025 | 27,15 | 27,33 | 27,15 | 27,32 | 1,62% | - |
| 27.10.2025 | 26,72 | 26,88 | 26,68 | 26,88 | 0,81% | - |
| 23.10.2025 | 26,51 | 26,68 | 26,51 | 26,66 | -0,42% | - |
| 22.10.2025 | 26,74 | 26,94 | 26,67 | 26,78 | -1,18% | - |
| 21.10.2025 | 26,97 | 27,10 | 26,90 | 27,10 | 0,30% | - |
| 20.10.2025 | 27,22 | 27,38 | 27,02 | 27,02 | 3,48% | - |
| 16.10.2025 | 26,57 | 26,57 | 26,11 | 26,11 | -0,01% | - |
| 15.10.2025 | 26,14 | 26,24 | 26,00 | 26,11 | 1,85% | - |
| 14.10.2025 | 25,49 | 25,81 | 25,46 | 25,63 | 0,19% | - |
| 13.10.2025 | 26,12 | 26,12 | 25,52 | 25,58 | -4,41% | - |
| 09.10.2025 | 26,97 | 26,97 | 26,72 | 26,76 | -1,57% | - |
| 08.10.2025 | 27,13 | 27,20 | 27,13 | 27,19 | 0,69% | - |
| 07.10.2025 | 27,17 | 27,18 | 27,00 | 27,00 | -1,24% | - |
| 06.10.2025 | 27,25 | 27,39 | 27,25 | 27,34 | 0,33% | - |
| 02.10.2025 | 27,32 | 27,32 | 27,15 | 27,25 | -1,23% | - |
| 01.10.2025 | 27,59 | 27,64 | 27,55 | 27,59 | -2,10% | - |
| 30.09.2025 | 28,08 | 28,18 | 28,06 | 28,18 | 1,87% | - |
| 29.09.2025 | 27,68 | 27,75 | 27,63 | 27,66 | -2,17% | - |
| 26.09.2025 | 28,30 | 28,32 | 28,22 | 28,28 | 1,54% | - |
| 25.09.2025 | 28,07 | 28,07 | 27,77 | 27,85 | -0,19% | - |
| 24.09.2025 | 28,02 | 28,04 | 27,90 | 27,90 | -2,12% | - |
| 23.09.2025 | 28,49 | 28,51 | 28,47 | 28,51 | 0,13% | - |
| 22.09.2025 | 28,32 | 28,47 | 28,32 | 28,47 | 3,21% | - |
| 18.09.2025 | 27,60 | 27,60 | 27,30 | 27,58 | 0,54% | - |
| 17.09.2025 | 27,74 | 27,75 | 27,36 | 27,43 | -0,77% | - |
| 16.09.2025 | 27,66 | 27,67 | 27,62 | 27,65 | -0,47% | - |