22,975$
0,55%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 22,77 | 22,87 | 22,77 | 22,85 | -4,20% | - |
| 30.04.2025 | 23,63 | 23,85 | 23,58 | 23,85 | -0,68% | - |
| 29.04.2025 | 24,02 | 24,02 | 24,00 | 24,01 | 1,10% | - |
| 28.04.2025 | 23,62 | 23,75 | 23,62 | 23,75 | 2,31% | - |
| 25.04.2025 | 22,89 | 23,22 | 22,85 | 23,22 | 0,45% | - |
| 24.04.2025 | 22,87 | 23,11 | 22,87 | 23,11 | 0,92% | - |
| 23.04.2025 | 22,86 | 23,08 | 22,86 | 22,90 | 0,57% | - |
| 22.04.2025 | 22,49 | 22,90 | 22,49 | 22,77 | -2,82% | - |
| 17.04.2025 | 22,62 | 24,93 | 22,60 | 23,43 | 6,35% | - |
| 16.04.2025 | 22,14 | 22,22 | 21,95 | 22,04 | -2,19% | - |
| 15.04.2025 | 22,60 | 22,70 | 22,49 | 22,53 | 1,20% | - |
| 14.04.2025 | 22,03 | 22,32 | 22,02 | 22,26 | 2,26% | - |
| 11.04.2025 | 21,13 | 21,77 | 21,03 | 21,77 | 5,29% | - |
| 10.04.2025 | 21,59 | 21,65 | 20,68 | 20,68 | -8,38% | - |
| 09.04.2025 | 20,92 | 22,57 | 20,59 | 22,57 | 7,66% | - |
| 08.04.2025 | 22,05 | 22,05 | 20,86 | 20,96 | 4,72% | - |
| 07.04.2025 | 19,57 | 20,66 | 19,57 | 20,02 | -1,43% | - |
| 04.04.2025 | 20,88 | 20,88 | 19,89 | 20,31 | -10,25% | - |
| 03.04.2025 | 22,90 | 22,92 | 22,62 | 22,63 | -8,35% | - |
| 02.04.2025 | 24,48 | 24,70 | 24,47 | 24,69 | -1,87% | - |
| 01.04.2025 | 24,87 | 25,16 | 24,87 | 25,16 | -1,59% | - |
| 31.03.2025 | 25,41 | 25,57 | 25,29 | 25,57 | -0,66% | - |
| 28.03.2025 | 25,87 | 25,90 | 25,68 | 25,74 | -4,64% | - |
| 27.03.2025 | 27,03 | 27,05 | 26,98 | 26,99 | 2,00% | - |
| 26.03.2025 | 26,71 | 26,71 | 26,45 | 26,46 | -1,71% | - |
| 25.03.2025 | 26,70 | 26,92 | 26,70 | 26,92 | -1,61% | - |
| 24.03.2025 | 27,03 | 27,36 | 27,03 | 27,36 | -0,83% | - |
| 21.03.2025 | 27,54 | 27,62 | 27,53 | 27,59 | 1,95% | - |
| 20.03.2025 | 26,72 | 27,06 | 26,72 | 27,06 | 0,55% | - |
| 19.03.2025 | 26,65 | 26,98 | 26,65 | 26,92 | 1,01% | - |
| 18.03.2025 | 26,56 | 26,67 | 26,50 | 26,65 | 0,03% | - |
| 17.03.2025 | 26,29 | 26,67 | 26,29 | 26,64 | 0,87% | - |
| 14.03.2025 | 26,20 | 26,42 | 26,20 | 26,41 | 1,72% | - |
| 13.03.2025 | 25,80 | 26,04 | 25,80 | 25,96 | 2,09% | - |
| 12.03.2025 | 25,31 | 25,50 | 25,25 | 25,43 | 2,07% | - |
| 11.03.2025 | 24,76 | 25,01 | 24,73 | 24,92 | 0,04% | - |
| 10.03.2025 | 25,06 | 25,09 | 24,76 | 24,91 | -3,86% | - |
| 07.03.2025 | 25,33 | 25,91 | 25,33 | 25,91 | 1,08% | - |
| 06.03.2025 | 25,58 | 25,91 | 25,58 | 25,63 | -0,58% | - |
| 05.03.2025 | 25,31 | 25,80 | 25,31 | 25,78 | 2,27% | - |
| 04.03.2025 | 25,07 | 25,47 | 24,92 | 25,20 | -0,74% | - |
| 03.03.2025 | 25,77 | 25,80 | 25,37 | 25,39 | 0,01% | - |
| 28.02.2025 | 25,26 | 25,43 | 25,26 | 25,39 | -2,30% | - |
| 27.02.2025 | 25,99 | 26,00 | 25,94 | 25,99 | 1,21% | - |
| 26.02.2025 | 25,57 | 25,69 | 25,54 | 25,68 | 0,24% | - |
| 25.02.2025 | 26,05 | 26,08 | 25,62 | 25,62 | 1,79% | - |
| 24.02.2025 | 25,86 | 25,86 | 25,11 | 25,17 | -3,38% | - |
| 21.02.2025 | 25,84 | 26,06 | 25,84 | 26,05 | -0,63% | - |
| 20.02.2025 | 26,17 | 26,25 | 26,17 | 26,21 | -0,43% | - |
| 19.02.2025 | 26,13 | 26,36 | 26,13 | 26,33 | 2,34% | - |
| 18.02.2025 | 25,77 | 25,78 | 25,73 | 25,73 | 0,06% | - |
| 17.02.2025 | 25,57 | 25,71 | 25,57 | 25,71 | 3,40% | - |
| 14.02.2025 | 24,93 | 24,93 | 24,86 | 24,86 | 0,41% | - |
| 13.02.2025 | 24,66 | 24,76 | 24,63 | 24,76 | 1,63% | - |
| 12.02.2025 | 24,09 | 24,38 | 24,09 | 24,37 | -0,77% | - |
| 11.02.2025 | 24,30 | 24,56 | 24,30 | 24,56 | 0,32% | - |
| 10.02.2025 | 24,26 | 24,52 | 24,26 | 24,48 | -2,01% | - |
| 07.02.2025 | 24,91 | 25,05 | 24,91 | 24,98 | 0,45% | - |
| 06.02.2025 | 24,84 | 25,21 | 24,84 | 24,87 | -0,42% | - |
| 05.02.2025 | 24,72 | 25,00 | 24,72 | 24,97 | 1,90% | - |
| 04.02.2025 | 24,38 | 24,51 | 24,29 | 24,51 | -0,29% | - |
| 03.02.2025 | 24,23 | 24,58 | 24,12 | 24,58 | -1,70% | - |
| 31.01.2025 | 25,05 | 25,08 | 25,00 | 25,00 | -1,48% | - |
| 30.01.2025 | 25,21 | 25,44 | 25,21 | 25,38 | -0,38% | - |
| 29.01.2025 | 25,72 | 25,72 | 25,44 | 25,48 | 1,13% | - |
| 28.01.2025 | 25,04 | 25,19 | 25,00 | 25,19 | 2,70% | - |
| 27.01.2025 | 24,52 | 24,58 | 24,48 | 24,53 | 0,11% | - |
| 24.01.2025 | 24,41 | 24,50 | 24,41 | 24,50 | 1,19% | - |
| 23.01.2025 | 24,03 | 24,22 | 24,03 | 24,21 | 0,94% | - |
| 22.01.2025 | 24,29 | 24,29 | 23,99 | 23,99 | -2,43% | - |
| 21.01.2025 | 24,41 | 24,61 | 24,32 | 24,59 | 1,27% | - |
| 17.01.2025 | 24,32 | 24,32 | 24,11 | 24,28 | -1,63% | - |
| 16.01.2025 | 24,39 | 24,68 | 24,39 | 24,68 | -0,02% | - |
| 15.01.2025 | 24,42 | 24,68 | 24,36 | 24,68 | 3,96% | - |
| 14.01.2025 | 23,52 | 23,75 | 23,52 | 23,74 | -1,12% | - |
| 13.01.2025 | 23,66 | 24,14 | 23,66 | 24,01 | 1,05% | - |
| 10.01.2025 | 23,85 | 23,85 | 23,76 | 23,76 | -3,10% | - |
| 08.01.2025 | 24,54 | 24,54 | 24,52 | 24,52 | -0,57% | - |
| 07.01.2025 | 24,58 | 24,66 | 24,51 | 24,66 | 2,89% | - |
| 06.01.2025 | 24,18 | 24,18 | 23,97 | 23,97 | 0,39% | - |
| 03.01.2025 | 23,70 | 23,88 | 23,70 | 23,88 | -1,26% | - |
| 02.01.2025 | 23,77 | 24,30 | 23,77 | 24,18 | 1,52% | - |
| 27.12.2024 | 23,86 | 23,89 | 23,82 | 23,82 | 1,30% | - |
| 23.12.2024 | 23,50 | 23,53 | 23,50 | 23,52 | -0,20% | - |
| 20.12.2024 | 23,50 | 23,58 | 23,50 | 23,56 | -0,96% | - |
| 19.12.2024 | 24,07 | 24,07 | 23,75 | 23,79 | 0,13% | - |
| 18.12.2024 | 23,84 | 23,91 | 23,76 | 23,76 | 0,17% | - |
| 17.12.2024 | 23,94 | 23,94 | 23,70 | 23,72 | -2,21% | - |
| 16.12.2024 | 24,26 | 24,27 | 24,23 | 24,26 | -1,04% | - |
| 13.12.2024 | 24,57 | 24,57 | 24,51 | 24,51 | -1,78% | - |
| 12.12.2024 | 24,96 | 25,00 | 24,96 | 24,96 | -0,13% | - |
| 11.12.2024 | 25,21 | 25,21 | 24,99 | 24,99 | 0,62% | - |
| 10.12.2024 | 25,03 | 25,03 | 24,81 | 24,83 | -1,14% | - |
| 09.12.2024 | 25,18 | 25,18 | 25,12 | 25,12 | -0,14% | - |
| 06.12.2024 | 25,11 | 25,21 | 25,11 | 25,16 | 1,05% | - |
| 05.12.2024 | 25,16 | 25,21 | 24,88 | 24,89 | 0,43% | - |
| 04.12.2024 | 24,76 | 24,80 | 24,76 | 24,79 | -4,27% | - |
| 03.12.2024 | 25,80 | 25,99 | 25,71 | 25,89 | 2,25% | - |
| 02.12.2024 | 25,20 | 25,33 | 25,17 | 25,32 | 1,60% | - |
| 29.11.2024 | 24,60 | 24,93 | 24,60 | 24,93 | 5,28% | - |