14,550€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,30 | 14,60 | 14,30 | 14,55 | -0,68% | - |
| 29.01.2025 | 14,30 | 14,75 | 14,30 | 14,65 | 0,00% | - |
| 28.01.2025 | 14,35 | 14,75 | 14,25 | 14,65 | 3,53% | - |
| 27.01.2025 | 14,05 | 14,15 | 13,85 | 14,15 | 2,17% | - |
| 24.01.2025 | 13,85 | 13,95 | 13,85 | 13,85 | -1,42% | - |
| 23.01.2025 | 13,95 | 14,05 | 13,85 | 14,05 | 0,72% | - |
| 22.01.2025 | 13,70 | 14,05 | 13,70 | 13,95 | -2,79% | - |
| 21.01.2025 | 14,15 | 14,45 | 14,10 | 14,35 | 0,70% | - |
| 20.01.2025 | 14,10 | 14,35 | 14,10 | 14,25 | 0,00% | - |
| 17.01.2025 | 14,10 | 14,35 | 14,10 | 14,25 | 0,00% | - |
| 16.01.2025 | 14,25 | 14,45 | 14,25 | 14,25 | -2,06% | - |
| 15.01.2025 | 13,80 | 14,55 | 13,80 | 14,55 | 5,05% | - |
| 14.01.2025 | 13,90 | 13,95 | 13,75 | 13,85 | -0,72% | - |
| 13.01.2025 | 13,85 | 13,95 | 13,65 | 13,95 | 1,45% | - |
| 10.01.2025 | 13,85 | 14,15 | 13,75 | 13,75 | -2,83% | - |
| 09.01.2025 | 14,15 | 14,15 | 14,10 | 14,15 | -1,39% | - |
| 08.01.2025 | 14,10 | 14,35 | 14,10 | 14,35 | 0,70% | - |
| 07.01.2025 | 14,05 | 14,35 | 14,00 | 14,25 | 1,42% | - |
| 06.01.2025 | 13,90 | 14,15 | 13,85 | 14,05 | 0,00% | - |
| 03.01.2025 | 13,80 | 14,15 | 13,75 | 14,05 | 0,00% | - |
| 02.01.2025 | 13,75 | 14,05 | 13,75 | 14,05 | 2,18% | - |
| 30.12.2024 | 13,75 | 13,85 | 13,65 | 13,75 | -0,72% | - |
| 27.12.2024 | 13,75 | 13,85 | 13,55 | 13,85 | 1,47% | - |
| 23.12.2024 | 13,55 | 13,65 | 13,45 | 13,65 | 1,49% | - |
| 20.12.2024 | 13,45 | 13,65 | 13,35 | 13,45 | -1,47% | - |
| 19.12.2024 | 13,90 | 13,95 | 13,65 | 13,65 | 1,49% | - |
| 18.12.2024 | 13,70 | 13,80 | 13,45 | 13,45 | -1,47% | - |
| 17.12.2024 | 13,40 | 13,85 | 13,40 | 13,65 | -2,15% | - |
| 16.12.2024 | 13,70 | 14,10 | 13,70 | 13,95 | -1,41% | - |
| 13.12.2024 | 14,10 | 14,25 | 14,05 | 14,15 | -0,70% | - |
| 12.12.2024 | 14,30 | 14,35 | 14,25 | 14,25 | -0,70% | - |
| 11.12.2024 | 14,20 | 14,35 | 14,20 | 14,35 | 1,41% | - |
| 10.12.2024 | 14,00 | 14,25 | 14,00 | 14,15 | -0,70% | - |
| 09.12.2024 | 14,40 | 14,45 | 14,25 | 14,25 | 0,00% | - |
| 06.12.2024 | 14,35 | 14,40 | 14,15 | 14,25 | -0,35% | - |
| 05.12.2024 | 14,45 | 14,45 | 14,25 | 14,30 | 0,35% | - |
| 04.12.2024 | 14,00 | 14,40 | 14,00 | 14,25 | -2,73% | - |
| 03.12.2024 | 14,65 | 14,80 | 14,60 | 14,65 | 0,69% | - |
| 02.12.2024 | 14,45 | 14,65 | 14,30 | 14,55 | 3,56% | 888,00 |
| 29.11.2024 | 13,95 | 14,05 | 13,90 | 14,05 | 2,93% | - |
| 28.11.2024 | 13,40 | 13,65 | 13,40 | 13,65 | 1,49% | - |
| 27.11.2024 | 13,45 | 13,50 | 13,35 | 13,45 | 0,00% | - |
| 26.11.2024 | 13,35 | 13,55 | 13,25 | 13,45 | -2,18% | - |
| 25.11.2024 | 13,65 | 13,85 | 13,65 | 13,75 | 0,00% | - |
| 22.11.2024 | 13,30 | 13,75 | 13,30 | 13,75 | 2,23% | - |
| 21.11.2024 | 13,10 | 13,45 | 13,10 | 13,45 | 1,51% | - |
| 20.11.2024 | 13,45 | 13,45 | 13,15 | 13,25 | -1,49% | - |
| 19.11.2024 | 13,45 | 13,55 | 13,35 | 13,45 | 2,28% | - |
| 18.11.2024 | 13,25 | 13,25 | 12,95 | 13,15 | -0,75% | - |
| 15.11.2024 | 13,25 | 13,35 | 13,15 | 13,25 | -1,85% | - |
| 14.11.2024 | 13,15 | 13,75 | 13,15 | 13,50 | 2,66% | - |
| 13.11.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 12.11.2024 | 13,15 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 11.11.2024 | 12,90 | 13,25 | 12,90 | 13,15 | 0,77% | - |
| 08.11.2024 | 12,85 | 13,05 | 12,85 | 13,05 | 1,56% | - |
| 07.11.2024 | 12,60 | 12,95 | 12,60 | 12,85 | 0,00% | - |
| 06.11.2024 | 12,40 | 12,85 | 12,40 | 12,85 | 7,53% | - |
| 05.11.2024 | 11,70 | 11,95 | 11,70 | 11,95 | 0,84% | - |
| 04.11.2024 | 11,75 | 11,95 | 11,65 | 11,85 | 0,00% | - |
| 01.11.2024 | 11,80 | 11,85 | 11,70 | 11,85 | 0,85% | - |
| 31.10.2024 | 11,70 | 11,80 | 11,65 | 11,75 | 0,00% | - |
| 30.10.2024 | 11,90 | 11,95 | 11,75 | 11,75 | 0,00% | - |
| 29.10.2024 | 11,75 | 11,85 | 11,75 | 11,75 | 2,62% | - |
| 28.10.2024 | 11,45 | 11,50 | 11,30 | 11,45 | 0,88% | - |
| 25.10.2024 | 11,40 | 11,40 | 11,30 | 11,35 | -0,44% | - |
| 24.10.2024 | 11,35 | 11,45 | 11,35 | 11,40 | 0,44% | - |
| 23.10.2024 | 11,20 | 11,50 | 11,20 | 11,35 | -2,16% | - |
| 22.10.2024 | 11,40 | 11,75 | 11,40 | 11,60 | -2,11% | - |
| 21.10.2024 | 11,86 | 11,90 | 11,80 | 11,85 | -1,66% | - |
| 18.10.2024 | 11,90 | 12,10 | 11,90 | 12,05 | 0,52% | - |
| 17.10.2024 | 11,95 | 12,03 | 11,90 | 11,99 | 2,46% | - |