21,600€
0,93%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21,40 | 21,80 | 20,80 | 21,50 | -0,92% | - |
| 19.10.2026 | 22,20 | 22,20 | 21,70 | 21,70 | -0,91% | - |
| 16.10.2026 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 15.10.2026 | 22,00 | 22,20 | 21,60 | 22,10 | 0,00% | - |
| 14.10.2026 | 22,10 | 22,60 | 22,00 | 22,10 | -1,78% | - |
| 13.10.2026 | 22,40 | 22,80 | 22,40 | 22,50 | 0,00% | - |
| 12.10.2026 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 09.10.2026 | 22,20 | 22,60 | 21,40 | 22,50 | 0,00% | - |
| 08.10.2026 | 22,60 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 07.10.2026 | 23,00 | 23,10 | 22,50 | 22,70 | -0,87% | - |
| 06.10.2026 | 22,90 | 23,30 | 22,80 | 22,90 | 0,00% | - |
| 05.10.2026 | 22,70 | 23,10 | 22,60 | 22,90 | 1,78% | - |
| 02.10.2026 | 22,60 | 22,80 | 22,40 | 22,50 | 0,00% | - |
| 01.10.2026 | 23,00 | 23,00 | 22,10 | 22,50 | -1,75% | - |
| 30.09.2026 | 23,60 | 23,60 | 22,90 | 22,90 | 0,00% | - |
| 29.09.2026 | 23,20 | 23,30 | 22,60 | 22,90 | -1,72% | - |
| 28.09.2026 | 23,30 | 23,80 | 23,30 | 23,30 | 0,00% | - |
| 25.09.2026 | 23,00 | 23,50 | 22,80 | 23,30 | 3,56% | - |
| 24.09.2026 | 22,40 | 22,50 | 22,00 | 22,50 | -0,88% | - |
| 23.09.2026 | 22,90 | 23,20 | 22,70 | 22,70 | -0,87% | - |
| 22.09.2026 | 23,20 | 23,40 | 22,90 | 22,90 | -1,72% | - |
| 21.09.2026 | 23,00 | 23,30 | 23,00 | 23,30 | 1,75% | - |
| 18.09.2026 | 22,90 | 22,90 | 22,30 | 22,90 | -1,72% | - |
| 17.09.2026 | 23,10 | 23,30 | 23,00 | 23,30 | 1,75% | - |
| 16.09.2026 | 23,20 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 15.09.2026 | 23,10 | 23,40 | 22,90 | 23,10 | -1,70% | - |
| 14.09.2026 | 23,60 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 11.09.2026 | 23,00 | 23,50 | 23,00 | 23,50 | 2,62% | - |
| 10.09.2026 | 23,30 | 23,30 | 22,90 | 22,90 | 0,88% | - |
| 09.09.2026 | 22,80 | 23,00 | 22,30 | 22,70 | -1,73% | - |
| 08.09.2026 | 23,20 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 07.09.2026 | 23,40 | 23,40 | 23,30 | 23,30 | -0,85% | - |
| 04.09.2026 | 23,50 | 23,70 | 23,10 | 23,50 | -0,84% | - |
| 03.09.2026 | 23,50 | 24,10 | 23,30 | 23,70 | 2,60% | 12.500,00 |
| 02.09.2026 | 22,50 | 23,10 | 22,40 | 23,10 | 2,67% | - |
| 01.09.2026 | 22,70 | 23,20 | 22,30 | 22,50 | 0,90% | 10.800,00 |
| 31.08.2026 | 22,30 | 22,70 | 22,30 | 22,30 | 0,00% | - |
| 28.08.2026 | 22,20 | 22,70 | 21,80 | 22,30 | 1,83% | - |
| 27.08.2026 | 21,80 | 22,00 | 21,70 | 21,90 | 0,92% | - |
| 26.08.2026 | 21,60 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 25.08.2026 | 21,40 | 21,60 | 21,30 | 21,50 | 0,94% | - |
| 24.08.2026 | 21,40 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 21.08.2026 | 21,20 | 21,60 | 21,20 | 21,50 | 1,90% | - |
| 20.08.2026 | 21,00 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 19.08.2026 | 21,70 | 22,20 | 21,10 | 21,10 | -5,38% | - |
| 18.08.2026 | 22,60 | 22,70 | 22,30 | 22,30 | -1,76% | - |
| 17.08.2026 | 22,80 | 22,80 | 22,40 | 22,70 | 0,00% | - |
| 14.08.2026 | 22,80 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 13.08.2026 | 22,60 | 23,00 | 22,60 | 22,70 | 0,89% | - |
| 12.08.2026 | 22,20 | 22,80 | 22,00 | 22,50 | 3,69% | - |
| 11.08.2026 | 22,00 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 10.08.2026 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 07.08.2026 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 06.08.2026 | 22,00 | 23,00 | 22,00 | 22,30 | 1,83% | 29.000,00 |
| 05.08.2026 | 21,60 | 22,30 | 21,60 | 21,90 | 1,86% | - |
| 04.08.2026 | 21,60 | 21,90 | 21,40 | 21,50 | -1,83% | - |
| 03.08.2026 | 22,20 | 22,20 | 21,60 | 21,90 | -2,67% | - |
| 31.07.2026 | 22,50 | 22,70 | 22,00 | 22,50 | 0,90% | - |
| 30.07.2026 | 21,60 | 22,50 | 21,40 | 22,30 | 1,83% | - |
| 29.07.2026 | 22,40 | 22,50 | 21,90 | 21,90 | -2,23% | - |
| 28.07.2026 | 22,70 | 23,20 | 22,30 | 22,40 | -3,03% | - |
| 27.07.2026 | 23,10 | 23,60 | 22,90 | 23,10 | 0,00% | - |
| 24.07.2026 | 22,80 | 23,30 | 22,80 | 23,10 | 1,76% | - |
| 23.07.2026 | 22,80 | 23,30 | 22,70 | 22,70 | -0,87% | - |
| 22.07.2026 | 22,80 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 21.07.2026 | 22,30 | 22,90 | 22,10 | 22,70 | 3,65% | - |
| 20.07.2026 | 21,80 | 22,20 | 21,80 | 21,90 | 0,00% | - |
| 17.07.2026 | 21,70 | 22,50 | 21,50 | 21,90 | -3,52% | - |
| 16.07.2026 | 23,10 | 23,10 | 22,20 | 22,70 | -1,73% | - |
| 15.07.2026 | 23,00 | 23,20 | 22,80 | 23,10 | 0,87% | - |
| 14.07.2026 | 22,80 | 23,30 | 22,70 | 22,90 | 0,88% | - |
| 13.07.2026 | 22,50 | 22,80 | 22,50 | 22,70 | 0,89% | - |
| 10.07.2026 | 22,30 | 22,70 | 22,20 | 22,50 | 0,90% | - |
| 09.07.2026 | 22,20 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 08.07.2026 | 22,20 | 22,20 | 21,40 | 22,10 | 0,00% | - |
| 07.07.2026 | 22,30 | 22,40 | 22,10 | 22,10 | -0,90% | - |
| 06.07.2026 | 21,90 | 22,30 | 21,70 | 22,30 | 4,21% | - |
| 03.07.2026 | 21,40 | 21,70 | 21,40 | 21,40 | -0,47% | - |
| 02.07.2026 | 21,20 | 21,70 | 21,00 | 21,50 | 1,90% | - |
| 01.07.2026 | 21,10 | 21,30 | 20,90 | 21,10 | 1,93% | - |
| 30.06.2026 | 20,80 | 20,80 | 20,15 | 20,70 | 0,00% | - |
| 29.06.2026 | 21,00 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 26.06.2026 | 20,80 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 25.06.2026 | 20,80 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 24.06.2026 | 21,00 | 21,00 | 20,70 | 20,90 | -4,57% | - |
| 22.06.2026 | 21,30 | 22,10 | 21,30 | 21,90 | -0,90% | - |
| 18.06.2026 | 21,60 | 22,20 | 21,40 | 22,10 | 3,76% | - |
| 17.06.2026 | 20,80 | 21,50 | 20,80 | 21,30 | 2,40% | - |
| 16.06.2026 | 21,00 | 21,00 | 20,70 | 20,80 | -0,48% | - |
| 15.06.2026 | 21,20 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 12.06.2026 | 20,60 | 21,10 | 20,60 | 21,10 | 2,93% | - |
| 11.06.2026 | 19,95 | 20,50 | 19,95 | 20,50 | 2,76% | - |
| 10.06.2026 | 19,95 | 20,30 | 19,85 | 19,95 | -0,75% | - |
| 09.06.2026 | 20,15 | 20,30 | 19,75 | 20,10 | 0,00% | - |
| 08.06.2026 | 20,00 | 20,30 | 19,85 | 20,10 | 0,00% | - |
| 05.06.2026 | 20,20 | 20,40 | 19,85 | 20,10 | -0,99% | 35.000,00 |
| 04.06.2026 | 19,75 | 20,30 | 19,70 | 20,30 | 2,27% | - |
| 03.06.2026 | 19,55 | 19,95 | 19,55 | 19,85 | 1,53% | - |
| 02.06.2026 | 18,95 | 19,55 | 18,95 | 19,55 | 2,62% | - |
| 01.06.2026 | 18,85 | 19,15 | 18,65 | 19,05 | 1,06% | - |