24,272$
-1,28%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 23,67 | 23,96 | 23,61 | 23,68 | 0,81% | - |
| 26.11.2024 | 23,43 | 23,48 | 23,42 | 23,48 | -1,81% | - |
| 25.11.2024 | 23,93 | 23,93 | 23,91 | 23,92 | 1,86% | - |
| 22.11.2024 | 23,62 | 23,62 | 23,48 | 23,48 | 1,31% | - |
| 21.11.2024 | 23,31 | 23,36 | 23,12 | 23,18 | 0,17% | - |
| 20.11.2024 | 22,96 | 23,14 | 22,95 | 23,14 | -1,20% | - |
| 19.11.2024 | 23,46 | 23,50 | 23,30 | 23,42 | 1,49% | - |
| 18.11.2024 | 23,05 | 23,08 | 23,05 | 23,08 | -2,09% | - |
| 15.11.2024 | 23,19 | 23,58 | 23,19 | 23,57 | -0,59% | - |
| 14.11.2024 | 23,40 | 23,72 | 23,40 | 23,71 | 1,15% | - |
| 13.11.2024 | 23,57 | 23,57 | 23,44 | 23,44 | 1,07% | - |
| 12.11.2024 | 23,23 | 23,24 | 23,18 | 23,19 | 0,27% | - |
| 11.11.2024 | 23,16 | 23,16 | 22,95 | 23,13 | -0,11% | - |
| 08.11.2024 | 23,09 | 23,34 | 23,09 | 23,16 | -0,41% | - |
| 07.11.2024 | 23,19 | 23,25 | 23,19 | 23,25 | 3,45% | - |
| 06.11.2024 | 22,58 | 22,58 | 22,47 | 22,48 | 4,86% | - |
| 05.11.2024 | 21,36 | 21,44 | 21,36 | 21,43 | 0,30% | - |
| 04.11.2024 | 21,28 | 21,64 | 21,28 | 21,37 | -1,12% | - |
| 01.11.2024 | 21,48 | 21,82 | 21,48 | 21,61 | 2,28% | - |
| 31.10.2024 | 21,19 | 21,19 | 21,02 | 21,13 | -0,88% | - |
| 30.10.2024 | 21,35 | 21,42 | 21,32 | 21,32 | 0,28% | - |
| 29.10.2024 | 21,14 | 21,29 | 21,10 | 21,26 | 3,59% | - |
| 28.10.2024 | 20,50 | 20,57 | 20,48 | 20,52 | -0,45% | - |
| 25.10.2024 | 20,53 | 20,74 | 20,53 | 20,62 | 0,78% | - |
| 24.10.2024 | 20,40 | 20,46 | 20,35 | 20,46 | 0,79% | - |
| 23.10.2024 | 20,27 | 20,34 | 20,21 | 20,30 | -2,89% | - |
| 22.10.2024 | 20,90 | 20,92 | 20,83 | 20,90 | -2,16% | - |
| 21.10.2024 | 21,41 | 21,51 | 21,31 | 21,36 | -2,40% | - |
| 18.10.2024 | 21,92 | 22,02 | 21,83 | 21,88 | 1,47% | - |
| 17.10.2024 | 21,74 | 21,74 | 21,57 | 21,57 | 0,39% | - |
| 16.10.2024 | 21,49 | 21,50 | 21,41 | 21,48 | 1,47% | - |
| 15.10.2024 | 21,54 | 21,65 | 21,16 | 21,17 | -2,98% | - |
| 14.10.2024 | 21,67 | 21,84 | 21,67 | 21,82 | 0,42% | - |
| 11.10.2024 | 21,29 | 21,80 | 21,29 | 21,73 | 3,95% | - |
| 10.10.2024 | 20,79 | 20,95 | 20,76 | 20,90 | 0,25% | - |
| 09.10.2024 | 20,72 | 20,85 | 20,72 | 20,85 | -1,67% | - |
| 08.10.2024 | 21,16 | 21,21 | 21,16 | 21,20 | -2,31% | - |
| 07.10.2024 | 21,45 | 21,80 | 21,43 | 21,71 | 2,37% | - |
| 04.10.2024 | 21,17 | 21,20 | 21,13 | 21,20 | 2,72% | - |
| 03.10.2024 | 20,57 | 20,68 | 20,56 | 20,64 | -2,02% | - |
| 02.10.2024 | 21,08 | 21,14 | 20,92 | 21,07 | -0,70% | - |
| 01.10.2024 | 21,48 | 21,48 | 21,04 | 21,22 | -0,17% | - |
| 30.09.2024 | 21,32 | 21,35 | 21,23 | 21,25 | 6,24% | - |
| 27.09.2024 | 20,26 | 20,27 | 19,97 | 20,00 | -68,83% | - |
| 26.09.2024 | 63,82 | 64,28 | 63,37 | 64,17 | 3,76% | - |
| 25.09.2024 | 62,13 | 62,17 | 61,74 | 61,84 | -2,63% | - |
| 24.09.2024 | 63,40 | 63,58 | 63,10 | 63,51 | -1,38% | - |
| 23.09.2024 | 63,25 | 64,48 | 63,25 | 64,41 | 1,13% | - |
| 20.09.2024 | 64,39 | 64,39 | 63,68 | 63,68 | 0,13% | - |
| 19.09.2024 | 63,39 | 63,76 | 62,97 | 63,60 | 2,87% | - |
| 18.09.2024 | 61,81 | 62,43 | 61,67 | 61,82 | -0,50% | - |
| 17.09.2024 | 61,87 | 62,56 | 61,59 | 62,13 | -2,68% | - |
| 16.09.2024 | 64,19 | 64,66 | 63,81 | 63,84 | -0,17% | - |
| 13.09.2024 | 64,13 | 64,13 | 63,51 | 63,95 | 0,02% | - |
| 12.09.2024 | 63,69 | 63,96 | 63,22 | 63,94 | 2,52% | - |
| 11.09.2024 | 62,41 | 62,99 | 62,33 | 62,37 | -1,53% | - |
| 10.09.2024 | 63,04 | 63,47 | 63,01 | 63,33 | 0,60% | - |
| 09.09.2024 | 63,05 | 63,31 | 62,80 | 62,95 | -1,47% | - |
| 06.09.2024 | 64,29 | 64,43 | 63,71 | 63,90 | -1,69% | - |
| 05.09.2024 | 64,85 | 65,17 | 64,67 | 64,99 | -0,71% | - |
| 04.09.2024 | 64,73 | 65,47 | 64,73 | 65,46 | -3,06% | - |
| 03.09.2024 | 68,04 | 68,08 | 67,40 | 67,53 | 3,59% | - |
| 30.08.2024 | 65,39 | 65,61 | 65,03 | 65,18 | -1,27% | - |
| 29.08.2024 | 65,87 | 66,46 | 65,85 | 66,02 | -0,50% | - |
| 28.08.2024 | 66,48 | 66,60 | 66,01 | 66,36 | 0,21% | - |
| 27.08.2024 | 65,94 | 66,28 | 65,91 | 66,21 | 0,16% | - |
| 26.08.2024 | 66,35 | 66,35 | 66,05 | 66,11 | -3,48% | - |
| 23.08.2024 | 67,73 | 68,98 | 67,63 | 68,49 | 2,30% | - |
| 22.08.2024 | 67,32 | 67,38 | 66,56 | 66,95 | -1,53% | - |
| 21.08.2024 | 67,68 | 68,41 | 67,55 | 67,99 | -1,22% | - |