18,200€
-1,09%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,10 | 18,20 | 18,00 | 18,20 | 1,11% | - |
| 04.05.2026 | 17,80 | 18,10 | 17,80 | 18,00 | -0,55% | - |
| 30.04.2026 | 17,55 | 18,20 | 17,50 | 18,10 | 1,69% | - |
| 29.04.2026 | 18,10 | 18,10 | 17,70 | 17,80 | -0,56% | - |
| 28.04.2026 | 18,15 | 18,30 | 17,80 | 17,90 | 3,47% | - |
| 27.04.2026 | 17,25 | 17,50 | 17,20 | 17,30 | 0,00% | - |
| 24.04.2026 | 17,25 | 17,40 | 17,10 | 17,30 | 0,58% | - |
| 23.04.2026 | 17,15 | 17,40 | 17,00 | 17,20 | -1,71% | - |
| 22.04.2026 | 17,45 | 17,65 | 17,30 | 17,50 | 0,57% | - |
| 21.04.2026 | 17,65 | 17,75 | 17,40 | 17,40 | -3,33% | - |
| 20.04.2026 | 18,10 | 18,15 | 17,85 | 18,00 | -2,17% | 6.400,00 |
| 17.04.2026 | 17,95 | 18,50 | 17,85 | 18,40 | 1,10% | 15,00 |
| 16.04.2026 | 18,20 | 18,30 | 18,10 | 18,20 | 0,00% | - |
| 15.04.2026 | 18,00 | 18,35 | 17,95 | 18,20 | 0,55% | - |
| 14.04.2026 | 17,85 | 18,10 | 17,75 | 18,10 | -0,55% | - |
| 13.04.2026 | 17,95 | 18,20 | 17,80 | 18,20 | 1,11% | - |
| 10.04.2026 | 18,05 | 18,15 | 17,80 | 18,00 | -0,55% | - |
| 09.04.2026 | 17,95 | 18,20 | 17,80 | 18,10 | -1,63% | - |
| 08.04.2026 | 18,10 | 18,65 | 18,10 | 18,40 | 3,95% | - |
| 07.04.2026 | 17,65 | 17,80 | 17,40 | 17,70 | -0,56% | - |
| 02.04.2026 | 17,50 | 17,90 | 17,25 | 17,80 | -0,56% | - |
| 01.04.2026 | 17,85 | 18,00 | 17,70 | 17,90 | 5,29% | - |
| 31.03.2026 | 16,75 | 17,10 | 16,50 | 17,00 | 2,10% | - |
| 30.03.2026 | 16,45 | 17,05 | 16,30 | 16,65 | 0,30% | - |
| 27.03.2026 | 16,90 | 17,00 | 16,45 | 16,60 | -1,78% | - |
| 26.03.2026 | 17,10 | 17,10 | 16,80 | 16,90 | -2,87% | - |
| 25.03.2026 | 17,30 | 17,50 | 17,10 | 17,40 | 4,82% | - |
| 24.03.2026 | 16,90 | 17,10 | 16,60 | 16,60 | -1,78% | - |
| 23.03.2026 | 16,30 | 17,20 | 16,20 | 16,90 | 1,20% | - |
| 20.03.2026 | 17,00 | 17,10 | 16,40 | 16,70 | -1,76% | 602,00 |
| 19.03.2026 | 17,00 | 17,15 | 16,70 | 17,00 | 1,19% | - |
| 18.03.2026 | 17,20 | 17,30 | 16,80 | 16,80 | -1,18% | - |
| 17.03.2026 | 16,80 | 17,10 | 16,70 | 17,00 | 1,19% | 120,00 |
| 16.03.2026 | 16,60 | 17,15 | 16,60 | 16,80 | 0,60% | - |
| 13.03.2026 | 16,70 | 17,00 | 16,60 | 16,70 | -0,60% | - |
| 12.03.2026 | 17,00 | 17,10 | 16,60 | 16,80 | -3,45% | - |
| 11.03.2026 | 17,60 | 17,60 | 17,20 | 17,40 | -1,69% | - |
| 10.03.2026 | 17,60 | 18,00 | 17,50 | 17,70 | 1,72% | - |
| 09.03.2026 | 17,10 | 17,50 | 16,90 | 17,40 | 0,58% | - |
| 06.03.2026 | 17,70 | 17,85 | 17,10 | 17,30 | -0,57% | - |
| 05.03.2026 | 17,80 | 17,90 | 17,30 | 17,40 | -2,25% | - |
| 04.03.2026 | 17,20 | 17,90 | 17,10 | 17,80 | 0,00% | 280,00 |
| 03.03.2026 | 18,30 | 18,30 | 17,25 | 17,80 | -5,32% | - |
| 02.03.2026 | 18,70 | 18,90 | 18,10 | 18,80 | -1,05% | 200,00 |
| 27.02.2026 | 19,20 | 19,80 | 18,80 | 19,00 | -1,55% | - |
| 26.02.2026 | 19,20 | 19,40 | 19,15 | 19,30 | 1,58% | - |
| 25.02.2026 | 18,80 | 22,95 | 18,55 | 19,00 | -1,04% | - |
| 24.02.2026 | 19,20 | 19,30 | 18,85 | 19,20 | -2,54% | - |
| 23.02.2026 | 19,60 | 20,00 | 19,50 | 19,70 | -0,51% | - |
| 20.02.2026 | 19,70 | 19,85 | 19,30 | 19,80 | -0,25% | 8.400,00 |
| 19.02.2026 | 20,00 | 20,20 | 19,20 | 19,85 | 1,79% | - |
| 18.02.2026 | 19,50 | 19,60 | 19,00 | 19,50 | 0,78% | - |
| 17.02.2026 | 19,20 | 19,40 | 18,75 | 19,35 | -2,52% | 9.751,00 |
| 16.02.2026 | 19,85 | 19,85 | 19,80 | 19,85 | -1,98% | 336,00 |
| 13.02.2026 | 19,90 | 20,60 | 19,85 | 20,25 | 1,25% | 6.800,00 |
| 12.02.2026 | 20,20 | 20,60 | 19,85 | 20,00 | -0,99% | - |
| 11.02.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 2,54% | - |
| 10.02.2026 | 19,70 | 20,10 | 19,60 | 19,70 | 1,03% | - |
| 09.02.2026 | 19,40 | 19,50 | 18,60 | 19,50 | 0,00% | - |
| 06.02.2026 | 19,00 | 19,50 | 18,75 | 19,50 | 7,14% | - |
| 05.02.2026 | 18,40 | 18,40 | 18,10 | 18,20 | -0,55% | - |
| 04.02.2026 | 18,30 | 18,50 | 18,20 | 18,30 | 1,67% | - |
| 03.02.2026 | 17,90 | 18,20 | 17,45 | 18,00 | 1,12% | - |
| 02.02.2026 | 17,40 | 17,90 | 17,30 | 17,80 | 0,56% | - |
| 30.01.2026 | 18,00 | 18,00 | 17,50 | 17,70 | -0,56% | 1.400,00 |
| 29.01.2026 | 17,50 | 18,05 | 17,50 | 17,80 | 1,14% | 945,00 |
| 28.01.2026 | 17,40 | 17,65 | 17,40 | 17,60 | -0,56% | - |
| 27.01.2026 | 17,60 | 18,15 | 17,60 | 17,70 | 0,00% | - |
| 26.01.2026 | 17,60 | 17,80 | 17,20 | 17,70 | 0,00% | - |
| 23.01.2026 | 17,60 | 17,90 | 17,60 | 17,70 | 0,57% | - |
| 22.01.2026 | 17,40 | 17,70 | 17,40 | 17,60 | -0,56% | 1.600,00 |
| 21.01.2026 | 17,70 | 17,90 | 17,35 | 17,70 | -1,12% | - |
| 20.01.2026 | 18,10 | 18,20 | 17,70 | 17,90 | -3,24% | - |
| 19.01.2026 | 18,20 | 18,60 | 18,20 | 18,50 | 0,54% | - |
| 16.01.2026 | 18,30 | 18,65 | 18,30 | 18,40 | -0,54% | - |
| 15.01.2026 | 18,05 | 18,70 | 18,05 | 18,50 | 3,35% | 7.500,00 |
| 14.01.2026 | 17,60 | 18,20 | 17,60 | 17,90 | 1,70% | - |
| 13.01.2026 | 17,40 | 17,65 | 17,40 | 17,60 | 1,15% | - |
| 12.01.2026 | 17,30 | 17,50 | 17,30 | 17,40 | 0,29% | - |
| 09.01.2026 | 16,90 | 17,50 | 16,90 | 17,35 | 2,66% | - |
| 08.01.2026 | 16,60 | 17,00 | 16,60 | 16,90 | -0,59% | - |
| 07.01.2026 | 17,20 | 17,20 | 16,90 | 17,00 | -1,16% | - |
| 06.01.2026 | 17,30 | 17,55 | 17,10 | 17,20 | 1,18% | - |
| 05.01.2026 | 16,90 | 17,00 | 16,65 | 17,00 | 1,80% | - |
| 02.01.2026 | 16,60 | 16,70 | 16,50 | 16,70 | 0,30% | - |
| 30.12.2025 | 16,50 | 16,75 | 16,50 | 16,65 | -0,30% | - |
| 29.12.2025 | 16,70 | 16,80 | 16,55 | 16,70 | 0,00% | - |
| 23.12.2025 | 16,50 | 16,85 | 16,50 | 16,70 | 1,21% | - |
| 22.12.2025 | 16,40 | 16,55 | 16,40 | 16,50 | 0,00% | - |
| 19.12.2025 | 16,50 | 16,60 | 16,40 | 16,50 | 1,23% | - |
| 18.12.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,24% | - |
| 17.12.2025 | 16,10 | 16,60 | 16,00 | 16,10 | -1,23% | - |
| 16.12.2025 | 16,50 | 16,50 | 16,20 | 16,30 | -3,55% | - |
| 15.12.2025 | 16,50 | 17,50 | 16,50 | 16,90 | 3,68% | - |
| 12.12.2025 | 16,20 | 16,45 | 16,10 | 16,30 | 1,24% | - |
| 11.12.2025 | 15,90 | 16,20 | 15,90 | 16,10 | 0,00% | - |
| 10.12.2025 | 16,00 | 16,10 | 15,90 | 16,10 | 0,63% | - |
| 09.12.2025 | 15,90 | 16,20 | 15,90 | 16,00 | -1,23% | - |
| 08.12.2025 | 16,10 | 16,35 | 16,10 | 16,20 | -0,61% | - |
| 05.12.2025 | 16,10 | 16,80 | 16,10 | 16,30 | 0,62% | - |