18,150€
-0,82%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,30 | 18,35 | 18,10 | 18,15 | -1,09% | - |
| 07.05.2026 | 18,70 | 18,75 | 18,25 | 18,35 | -1,34% | - |
| 06.05.2026 | 18,10 | 18,65 | 17,95 | 18,60 | 2,48% | - |
| 05.05.2026 | 18,00 | 18,25 | 17,85 | 18,15 | 1,11% | - |
| 04.05.2026 | 18,05 | 18,15 | 17,85 | 17,95 | -0,55% | - |
| 30.04.2026 | 17,70 | 18,15 | 17,70 | 18,05 | 1,12% | - |
| 29.04.2026 | 17,95 | 18,05 | 17,65 | 17,85 | 0,00% | - |
| 28.04.2026 | 18,10 | 18,25 | 17,75 | 17,85 | 2,88% | - |
| 27.04.2026 | 17,20 | 17,45 | 17,20 | 17,35 | 0,58% | - |
| 24.04.2026 | 17,20 | 17,30 | 17,15 | 17,25 | 0,00% | - |
| 23.04.2026 | 17,30 | 17,35 | 17,05 | 17,25 | -0,58% | - |
| 22.04.2026 | 17,40 | 17,60 | 17,35 | 17,35 | 0,00% | - |
| 21.04.2026 | 17,75 | 17,85 | 17,35 | 17,35 | -3,88% | - |
| 20.04.2026 | 18,30 | 18,30 | 17,85 | 18,05 | -1,63% | - |
| 17.04.2026 | 18,10 | 18,45 | 17,90 | 18,35 | 1,10% | - |
| 16.04.2026 | 18,25 | 18,35 | 18,15 | 18,15 | -0,55% | - |
| 15.04.2026 | 18,00 | 18,25 | 18,00 | 18,25 | 1,11% | - |
| 14.04.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -1,10% | 2.000,00 |
| 13.04.2026 | 18,00 | 18,25 | 17,85 | 18,25 | 0,83% | - |
| 10.04.2026 | 18,20 | 18,20 | 17,90 | 18,10 | -0,28% | - |
| 09.04.2026 | 18,10 | 18,25 | 17,80 | 18,15 | -1,63% | - |
| 08.04.2026 | 17,95 | 18,55 | 17,90 | 18,45 | 4,53% | - |
| 07.04.2026 | 17,70 | 17,85 | 17,35 | 17,65 | -0,56% | - |
| 02.04.2026 | 17,75 | 17,85 | 17,30 | 17,75 | -0,56% | - |
| 01.04.2026 | 17,75 | 17,95 | 17,60 | 17,85 | 4,69% | - |
| 31.03.2026 | 16,65 | 17,05 | 16,50 | 17,05 | 3,33% | - |
| 30.03.2026 | 16,60 | 16,85 | 16,45 | 16,50 | -0,30% | - |
| 27.03.2026 | 16,85 | 16,90 | 16,45 | 16,55 | -1,78% | - |
| 26.03.2026 | 17,20 | 17,20 | 16,75 | 16,85 | -2,32% | - |
| 25.03.2026 | 16,90 | 17,45 | 16,90 | 17,25 | 2,37% | - |
| 24.03.2026 | 16,85 | 17,05 | 16,70 | 16,85 | 0,00% | - |
| 23.03.2026 | 16,35 | 17,15 | 16,35 | 16,85 | 2,43% | - |
| 20.03.2026 | 16,95 | 17,00 | 16,35 | 16,45 | -2,95% | - |
| 19.03.2026 | 16,95 | 17,05 | 16,65 | 16,95 | 0,30% | - |
| 18.03.2026 | 17,05 | 17,20 | 16,85 | 16,90 | -0,59% | - |
| 17.03.2026 | 16,90 | 17,15 | 16,75 | 17,00 | 0,89% | - |
| 16.03.2026 | 16,85 | 17,05 | 16,65 | 16,85 | 0,90% | - |
| 13.03.2026 | 16,85 | 16,95 | 16,65 | 16,70 | -0,60% | - |
| 12.03.2026 | 17,00 | 17,30 | 16,55 | 16,80 | -3,45% | 23.500,00 |
| 11.03.2026 | 17,75 | 17,75 | 17,15 | 17,40 | -1,42% | - |
| 10.03.2026 | 17,50 | 18,05 | 17,50 | 17,65 | 0,86% | - |
| 09.03.2026 | 17,15 | 17,55 | 16,80 | 17,50 | 0,86% | 52.998,00 |
| 06.03.2026 | 17,50 | 17,80 | 17,15 | 17,35 | -0,57% | - |
| 05.03.2026 | 17,85 | 18,00 | 17,35 | 17,45 | -2,24% | - |
| 04.03.2026 | 17,30 | 17,85 | 17,25 | 17,85 | 0,00% | - |
| 03.03.2026 | 18,50 | 18,50 | 17,25 | 17,85 | -5,31% | 30.000,00 |
| 02.03.2026 | 18,85 | 18,95 | 18,10 | 18,85 | -1,05% | - |
| 27.02.2026 | 19,15 | 19,60 | 18,85 | 19,05 | -1,55% | - |
| 26.02.2026 | 19,05 | 19,35 | 19,05 | 19,35 | 1,57% | - |
| 25.02.2026 | 18,60 | 19,05 | 18,60 | 19,05 | -1,04% | - |
| 24.02.2026 | 19,35 | 19,35 | 18,85 | 19,25 | -1,79% | - |
| 23.02.2026 | 19,65 | 19,95 | 19,55 | 19,60 | -1,26% | - |
| 20.02.2026 | 19,95 | 19,95 | 19,35 | 19,85 | 0,00% | - |
| 19.02.2026 | 19,95 | 20,30 | 19,45 | 19,85 | 1,79% | - |
| 18.02.2026 | 19,35 | 19,60 | 19,25 | 19,50 | 0,78% | - |
| 17.02.2026 | 19,35 | 19,45 | 18,50 | 19,35 | -3,49% | - |
| 16.02.2026 | 20,10 | 20,15 | 19,85 | 20,05 | -0,25% | - |
| 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% | - |
| 30.12.2025 | 16,60 | 16,70 | 16,40 | 16,40 | 0,00% | - |
| 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 | 3,08% | - |
| 12.12.2025 | 16,25 | 16,40 | 16,10 | 16,25 | -0,31% | - |
| 11.12.2025 | 16,00 | 16,30 | 15,90 | 16,30 | 1,56% | - |
| 10.12.2025 | 16,05 | 16,15 | 15,90 | 16,05 | 0,31% | - |