22,691$
-8,09%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,90 | 22,92 | 22,64 | 22,69 | -8,08% | - |
| 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% | - |
| 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% | - |