27,304$
-1,04%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.09.2025 | 27,79 | 27,79 | 27,77 | 27,78 | -0,78% | - |
| 11.09.2025 | 27,87 | 28,04 | 27,87 | 28,00 | 0,02% | - |
| 10.09.2025 | 27,98 | 28,04 | 27,96 | 27,99 | 2,82% | - |
| 09.09.2025 | 27,25 | 27,26 | 27,10 | 27,22 | -2,57% | - |
| 08.09.2025 | 27,76 | 27,94 | 27,75 | 27,94 | 0,31% | - |
| 05.09.2025 | 27,79 | 27,86 | 27,53 | 27,85 | 0,93% | - |
| 04.09.2025 | 27,39 | 27,60 | 27,39 | 27,60 | 3,07% | - |
| 03.09.2025 | 26,73 | 26,83 | 26,73 | 26,78 | -2,12% | - |
| 02.09.2025 | 27,30 | 27,35 | 27,25 | 27,35 | -0,30% | - |
| 29.08.2025 | 27,37 | 27,47 | 27,37 | 27,44 | -1,00% | - |
| 28.08.2025 | 27,62 | 27,72 | 27,61 | 27,71 | 0,37% | - |
| 27.08.2025 | 27,41 | 27,61 | 27,40 | 27,61 | -0,83% | - |
| 26.08.2025 | 27,77 | 27,84 | 27,77 | 27,84 | -0,11% | - |
| 25.08.2025 | 28,02 | 28,02 | 27,87 | 27,87 | -1,50% | - |
| 22.08.2025 | 28,36 | 28,38 | 28,30 | 28,30 | 2,74% | - |
| 21.08.2025 | 27,62 | 27,69 | 27,51 | 27,54 | -0,62% | - |
| 20.08.2025 | 27,87 | 27,87 | 27,66 | 27,71 | -0,20% | - |
| 19.08.2025 | 27,87 | 27,87 | 27,77 | 27,77 | -1,29% | - |
| 18.08.2025 | 28,28 | 28,28 | 28,12 | 28,13 | -1,10% | - |
| 15.08.2025 | 29,06 | 29,06 | 28,29 | 28,44 | 2,92% | - |
| 14.08.2025 | 27,65 | 27,69 | 27,60 | 27,64 | 2,28% | - |
| 13.08.2025 | 27,05 | 27,10 | 27,01 | 27,02 | 0,11% | - |
| 12.08.2025 | 26,62 | 27,03 | 26,62 | 26,99 | 2,75% | - |
| 11.08.2025 | 25,97 | 26,27 | 25,92 | 26,27 | -0,04% | - |
| 08.08.2025 | 26,10 | 26,32 | 26,10 | 26,28 | 0,94% | - |
| 07.08.2025 | 26,09 | 26,09 | 25,96 | 26,04 | 1,47% | - |
| 06.08.2025 | 25,50 | 25,81 | 25,50 | 25,66 | 1,25% | - |
| 05.08.2025 | 25,34 | 25,36 | 25,27 | 25,34 | -0,14% | - |
| 04.08.2025 | 25,25 | 25,38 | 25,25 | 25,38 | -0,05% | - |
| 01.08.2025 | 25,57 | 25,79 | 25,29 | 25,39 | -0,37% | - |
| 31.07.2025 | 25,48 | 25,56 | 25,40 | 25,48 | -0,33% | - |
| 30.07.2025 | 25,88 | 25,88 | 25,55 | 25,57 | 0,52% | - |
| 29.07.2025 | 25,70 | 25,70 | 25,41 | 25,43 | -1,65% | - |
| 28.07.2025 | 26,16 | 26,16 | 25,84 | 25,86 | -4,03% | - |
| 25.07.2025 | 26,92 | 26,95 | 26,91 | 26,95 | -0,61% | - |
| 24.07.2025 | 27,16 | 27,18 | 27,11 | 27,11 | 3,37% | - |
| 23.07.2025 | 26,23 | 26,23 | 25,93 | 26,23 | 5,58% | - |
| 22.07.2025 | 24,72 | 24,85 | 24,47 | 24,84 | 2,76% | - |
| 21.07.2025 | 24,42 | 24,52 | 24,17 | 24,17 | 0,35% | - |
| 18.07.2025 | 24,21 | 24,21 | 24,09 | 24,09 | -1,00% | - |
| 17.07.2025 | 24,25 | 24,43 | 24,11 | 24,33 | 0,87% | - |
| 16.07.2025 | 24,23 | 24,23 | 23,98 | 24,12 | -0,46% | - |
| 15.07.2025 | 24,65 | 24,65 | 24,23 | 24,23 | -0,92% | - |
| 14.07.2025 | 24,51 | 24,57 | 24,46 | 24,46 | -1,11% | - |
| 11.07.2025 | 24,72 | 24,75 | 24,70 | 24,73 | 1,17% | - |
| 10.07.2025 | 24,35 | 24,46 | 24,35 | 24,45 | -0,33% | - |
| 09.07.2025 | 24,50 | 24,53 | 24,45 | 24,53 | -0,37% | - |
| 08.07.2025 | 24,45 | 24,63 | 24,44 | 24,62 | -0,26% | - |
| 07.07.2025 | 25,01 | 25,01 | 24,64 | 24,68 | -2,76% | - |
| 03.07.2025 | 25,35 | 25,39 | 25,35 | 25,38 | 1,56% | - |
| 02.07.2025 | 25,11 | 25,11 | 24,96 | 24,99 | 0,27% | - |
| 01.07.2025 | 25,06 | 25,10 | 24,92 | 24,92 | -0,25% | - |
| 30.06.2025 | 24,97 | 25,03 | 24,97 | 24,99 | -0,46% | - |
| 27.06.2025 | 25,03 | 25,21 | 25,03 | 25,10 | 2,03% | - |
| 25.06.2025 | 24,81 | 24,82 | 24,58 | 24,60 | -1,77% | - |
| 24.06.2025 | 24,94 | 25,05 | 24,92 | 25,05 | 2,61% | - |
| 23.06.2025 | 24,33 | 24,46 | 24,15 | 24,41 | -1,29% | - |
| 20.06.2025 | 24,61 | 24,73 | 24,58 | 24,73 | -0,14% | - |
| 18.06.2025 | 24,74 | 24,88 | 24,74 | 24,76 | 0,34% | - |
| 17.06.2025 | 24,84 | 24,86 | 24,68 | 24,68 | -1,49% | - |
| 16.06.2025 | 25,10 | 25,24 | 25,05 | 25,05 | 0,80% | - |
| 13.06.2025 | 24,87 | 24,99 | 24,85 | 24,85 | -1,80% | - |
| 12.06.2025 | 25,18 | 25,33 | 25,18 | 25,31 | 2,17% | - |
| 11.06.2025 | 24,94 | 24,94 | 24,77 | 24,77 | -1,47% | - |
| 10.06.2025 | 25,13 | 25,14 | 25,07 | 25,14 | -0,96% | - |
| 09.06.2025 | 25,36 | 25,42 | 25,36 | 25,39 | 0,99% | - |
| 06.06.2025 | 25,19 | 25,20 | 25,09 | 25,14 | 0,89% | - |
| 05.06.2025 | 25,01 | 25,01 | 24,89 | 24,92 | -2,56% | - |
| 04.06.2025 | 25,49 | 25,60 | 25,46 | 25,57 | 0,42% | - |
| 03.06.2025 | 25,46 | 25,50 | 25,46 | 25,47 | -1,87% | - |
| 02.06.2025 | 25,66 | 25,95 | 25,56 | 25,95 | 0,85% | - |
| 30.05.2025 | 25,53 | 25,78 | 25,53 | 25,73 | 2,65% | - |
| 29.05.2025 | 25,17 | 25,17 | 25,03 | 25,07 | -0,10% | - |
| 28.05.2025 | 25,17 | 25,17 | 25,09 | 25,09 | -1,44% | - |
| 27.05.2025 | 25,22 | 25,48 | 24,92 | 25,46 | 1,12% | - |
| 23.05.2025 | 24,99 | 25,22 | 24,99 | 25,18 | 0,32% | - |
| 22.05.2025 | 24,92 | 25,10 | 24,92 | 25,10 | 2,09% | - |
| 21.05.2025 | 24,73 | 24,84 | 24,56 | 24,58 | 0,90% | - |
| 20.05.2025 | 24,46 | 24,46 | 24,27 | 24,37 | 0,42% | - |
| 19.05.2025 | 23,82 | 24,33 | 23,82 | 24,26 | 1,17% | - |
| 16.05.2025 | 23,89 | 23,98 | 23,89 | 23,98 | -0,12% | - |
| 15.05.2025 | 24,22 | 24,22 | 23,92 | 24,01 | -3,62% | - |
| 14.05.2025 | 24,77 | 26,43 | 24,49 | 24,91 | 2,22% | - |
| 13.05.2025 | 24,33 | 24,38 | 24,33 | 24,37 | 1,41% | - |
| 12.05.2025 | 23,97 | 24,05 | 20,71 | 24,03 | 1,33% | - |
| 09.05.2025 | 23,63 | 23,72 | 23,63 | 23,72 | 2,71% | - |
| 08.05.2025 | 23,21 | 23,21 | 23,09 | 23,09 | -1,90% | - |
| 07.05.2025 | 23,37 | 23,54 | 23,35 | 23,54 | -1,05% | - |
| 06.05.2025 | 23,05 | 23,78 | 23,05 | 23,78 | 2,25% | - |