20,100€
1,01%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,95 | 20,20 | 19,85 | 20,10 | 1,01% | - |
| 12.02.2026 | 20,15 | 20,80 | 19,85 | 19,90 | -1,00% | - |
| 11.02.2026 | 19,70 | 20,10 | 19,65 | 20,10 | 2,29% | - |
| 10.02.2026 | 19,45 | 20,20 | 19,45 | 19,65 | 1,03% | - |
| 09.02.2026 | 19,45 | 19,50 | 19,25 | 19,45 | 0,00% | - |
| 06.02.2026 | 19,05 | 19,55 | 19,05 | 19,45 | 8,06% | - |
| 05.02.2026 | 18,30 | 18,40 | 18,00 | 18,00 | -1,91% | - |
| 04.02.2026 | 18,10 | 18,55 | 18,05 | 18,35 | 1,94% | - |
| 03.02.2026 | 17,90 | 18,15 | 17,85 | 18,00 | 0,84% | - |
| 02.02.2026 | 17,55 | 17,95 | 17,40 | 17,85 | 0,56% | - |
| 30.01.2026 | 17,70 | 17,95 | 17,45 | 17,75 | 0,00% | - |
| 29.01.2026 | 17,50 | 17,90 | 17,45 | 17,75 | 1,14% | - |
| 28.01.2026 | 17,80 | 17,80 | 17,40 | 17,55 | -0,57% | - |
| 27.01.2026 | 17,70 | 17,90 | 17,65 | 17,65 | -0,56% | - |
| 26.01.2026 | 17,60 | 17,75 | 17,50 | 17,75 | 0,00% | - |
| 23.01.2026 | 17,60 | 17,90 | 17,60 | 17,75 | 1,43% | - |
| 22.01.2026 | 17,80 | 17,85 | 17,50 | 17,50 | -1,41% | - |
| 21.01.2026 | 17,85 | 17,90 | 17,40 | 17,75 | -0,56% | - |
| 20.01.2026 | 18,20 | 18,25 | 17,75 | 17,85 | -2,72% | - |
| 19.01.2026 | 18,20 | 18,50 | 18,15 | 18,35 | 0,00% | - |
| 16.01.2026 | 18,45 | 18,65 | 18,25 | 18,35 | -0,54% | - |
| 15.01.2026 | 17,80 | 18,85 | 17,80 | 18,45 | 3,36% | - |
| 14.01.2026 | 17,60 | 18,30 | 17,60 | 17,85 | 1,71% | - |
| 13.01.2026 | 17,40 | 17,65 | 17,40 | 17,55 | 0,57% | - |
| 12.01.2026 | 17,20 | 17,60 | 17,20 | 17,45 | 0,58% | - |
| 09.01.2026 | 16,90 | 17,45 | 16,90 | 17,35 | 2,36% | - |
| 08.01.2026 | 16,95 | 17,00 | 16,70 | 16,95 | 0,00% | - |
| 07.01.2026 | 17,20 | 17,25 | 16,95 | 16,95 | -1,17% | - |
| 06.01.2026 | 17,20 | 17,50 | 17,15 | 17,15 | 1,18% | - |
| 05.01.2026 | 16,70 | 17,00 | 16,60 | 16,95 | 2,11% | - |
| 02.01.2026 | 16,50 | 16,70 | 16,40 | 16,60 | 1,22% | - |
| 29.12.2025 | 16,60 | 16,80 | 16,40 | 16,40 | -1,50% | - |
| 23.12.2025 | 16,70 | 16,80 | 16,60 | 16,65 | 1,22% | - |
| 22.12.2025 | 16,45 | 16,60 | 16,30 | 16,45 | -0,30% | - |
| 19.12.2025 | 16,50 | 16,65 | 16,35 | 16,50 | 1,54% | - |
| 18.12.2025 | 16,10 | 16,30 | 16,00 | 16,25 | -0,31% | - |
| 17.12.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 16.12.2025 | 16,25 | 16,45 | 16,15 | 16,40 | -2,09% | - |
| 15.12.2025 | 16,75 | 16,90 | 16,65 | 16,75 | 2,76% | - |
| 11.12.2025 | 16,00 | 16,30 | 15,90 | 16,30 | 1,88% | - |
| 09.12.2025 | 16,15 | 16,20 | 15,90 | 16,00 | 0,00% | - |
| 08.12.2025 | 16,25 | 16,40 | 16,00 | 16,00 | -2,14% | - |
| 05.12.2025 | 16,30 | 16,55 | 16,20 | 16,35 | 3,48% | - |
| 03.12.2025 | 16,05 | 16,10 | 15,70 | 15,80 | -1,86% | - |
| 02.12.2025 | 16,20 | 16,40 | 16,10 | 16,10 | 1,90% | - |
| 01.12.2025 | 15,85 | 16,00 | 15,75 | 15,80 | 0,00% | - |
| 28.11.2025 | 15,55 | 15,80 | 15,55 | 15,80 | 2,60% | - |
| 27.11.2025 | 15,40 | 15,45 | 15,40 | 15,40 | -0,65% | - |
| 26.11.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 2,65% | - |
| 25.11.2025 | 14,90 | 15,10 | 14,80 | 15,10 | 1,34% | - |
| 24.11.2025 | 14,85 | 15,00 | 14,60 | 14,90 | 0,00% | - |
| 21.11.2025 | 14,65 | 14,90 | 14,55 | 14,90 | 3,83% | - |
| 20.11.2025 | 14,65 | 14,80 | 14,30 | 14,35 | -2,05% | - |
| 19.11.2025 | 14,55 | 14,65 | 14,45 | 14,65 | 0,34% | - |
| 18.11.2025 | 14,65 | 14,70 | 14,40 | 14,60 | -2,67% | - |
| 17.11.2025 | 15,10 | 15,20 | 14,80 | 15,00 | -0,99% | - |
| 14.11.2025 | 14,20 | 15,20 | 14,20 | 15,15 | 7,45% | - |
| 13.11.2025 | 14,40 | 14,50 | 14,10 | 14,10 | -2,08% | - |
| 12.11.2025 | 14,45 | 14,60 | 14,30 | 14,40 | 1,05% | - |
| 11.11.2025 | 14,25 | 14,40 | 14,10 | 14,25 | 0,71% | - |
| 10.11.2025 | 14,10 | 14,30 | 14,05 | 14,15 | 0,35% | - |
| 07.11.2025 | 14,15 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 06.11.2025 | 14,20 | 14,40 | 14,10 | 14,30 | 2,88% | - |
| 05.11.2025 | 13,95 | 14,20 | 13,80 | 13,90 | -0,71% | - |
| 04.11.2025 | 13,95 | 14,30 | 13,95 | 14,00 | 0,72% | - |
| 03.11.2025 | 13,90 | 14,30 | 13,90 | 13,90 | -1,77% | - |
| 31.10.2025 | 14,05 | 14,20 | 13,95 | 14,15 | -0,35% | - |
| 30.10.2025 | 13,80 | 14,20 | 13,80 | 14,20 | 2,90% | - |
| 29.10.2025 | 13,85 | 13,85 | 13,75 | 13,80 | -1,78% | - |
| 28.10.2025 | 13,85 | 14,10 | 13,80 | 14,05 | 2,55% | - |
| 27.10.2025 | 13,90 | 13,90 | 13,70 | 13,70 | 0,00% | - |
| 24.10.2025 | 13,70 | 13,80 | 13,55 | 13,70 | -1,08% | - |
| 23.10.2025 | 13,85 | 13,85 | 13,65 | 13,85 | 1,84% | - |
| 22.10.2025 | 13,95 | 13,95 | 13,60 | 13,60 | -2,51% | - |
| 21.10.2025 | 14,05 | 14,05 | 13,80 | 13,95 | 0,00% | - |
| 20.10.2025 | 13,90 | 14,05 | 13,80 | 13,95 | 3,72% | - |
| 17.10.2025 | 13,35 | 13,60 | 13,25 | 13,45 | -0,37% | - |
| 16.10.2025 | 13,70 | 13,80 | 13,50 | 13,50 | 0,37% | - |
| 15.10.2025 | 13,45 | 13,70 | 13,40 | 13,45 | -0,37% | - |
| 14.10.2025 | 13,30 | 13,50 | 13,10 | 13,50 | 2,27% | - |
| 13.10.2025 | 13,60 | 13,65 | 13,15 | 13,20 | -2,58% | - |
| 10.10.2025 | 13,65 | 13,70 | 13,35 | 13,55 | -2,17% | - |
| 09.10.2025 | 13,85 | 14,00 | 13,85 | 13,85 | -0,72% | - |
| 08.10.2025 | 13,85 | 14,05 | 13,85 | 13,95 | 1,09% | - |
| 07.10.2025 | 13,80 | 13,95 | 13,80 | 13,80 | 0,73% | - |
| 06.10.2025 | 13,90 | 14,05 | 13,70 | 13,70 | -3,18% | 4.000,00 |
| 03.10.2025 | 14,10 | 14,15 | 13,95 | 14,15 | 1,80% | - |
| 02.10.2025 | 13,80 | 14,05 | 13,80 | 13,90 | -0,71% | - |
| 01.10.2025 | 14,15 | 14,20 | 13,95 | 14,00 | -2,44% | - |
| 29.09.2025 | 14,20 | 14,45 | 14,15 | 14,35 | -1,37% | - |
| 25.09.2025 | 14,45 | 14,55 | 14,40 | 14,55 | 0,69% | - |
| 24.09.2025 | 14,40 | 14,50 | 14,35 | 14,45 | -0,69% | - |
| 23.09.2025 | 14,55 | 14,60 | 14,40 | 14,55 | 1,04% | - |
| 22.09.2025 | 14,35 | 14,50 | 14,25 | 14,40 | 1,05% | - |
| 19.09.2025 | 14,15 | 14,30 | 14,15 | 14,25 | 0,71% | - |
| 18.09.2025 | 14,10 | 14,15 | 14,05 | 14,15 | 0,71% | - |
| 17.09.2025 | 14,00 | 14,05 | 13,90 | 14,05 | -1,40% | - |
| 16.09.2025 | 14,10 | 14,25 | 14,10 | 14,25 | 0,35% | - |
| 15.09.2025 | 14,30 | 14,35 | 14,15 | 14,20 | -1,05% | - |
| 10.09.2025 | 14,30 | 14,45 | 14,15 | 14,35 | 2,14% | - |