23,333€
0,47%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,28 | 23,32 | 23,20 | 23,32 | -1,18% | - |
| 21.01.2025 | 23,59 | 23,73 | 23,24 | 23,60 | -0,13% | - |
| 20.01.2025 | 23,78 | 23,78 | 23,52 | 23,63 | -0,18% | - |
| 17.01.2025 | 23,62 | 23,75 | 23,27 | 23,67 | -1,23% | 800,00 |
| 16.01.2025 | 23,66 | 23,98 | 23,66 | 23,97 | -0,87% | - |
| 15.01.2025 | 23,45 | 24,18 | 23,39 | 24,18 | 5,09% | 1.839,00 |
| 14.01.2025 | 22,88 | 23,21 | 22,84 | 23,01 | -2,24% | - |
| 13.01.2025 | 22,99 | 23,65 | 22,97 | 23,53 | 1,41% | - |
| 10.01.2025 | 23,50 | 23,50 | 23,15 | 23,21 | -1,86% | 1.000,00 |
| 09.01.2025 | 23,64 | 23,77 | 23,63 | 23,65 | -0,61% | - |
| 08.01.2025 | 23,76 | 23,87 | 23,76 | 23,79 | -0,25% | - |
| 07.01.2025 | 23,46 | 23,85 | 23,44 | 23,85 | 3,48% | 170,00 |
| 06.01.2025 | 23,17 | 23,37 | 23,05 | 23,05 | -1,26% | 1.776,00 |
| 03.01.2025 | 22,96 | 23,34 | 22,90 | 23,34 | -1,33% | - |
| 02.01.2025 | 22,93 | 23,66 | 22,88 | 23,66 | 3,95% | - |
| 30.12.2024 | 22,83 | 22,93 | 22,74 | 22,76 | -0,47% | - |
| 27.12.2024 | 22,88 | 22,94 | 22,72 | 22,87 | 1,23% | - |
| 23.12.2024 | 22,51 | 22,68 | 22,51 | 22,59 | 0,22% | - |
| 20.12.2024 | 22,42 | 22,61 | 22,27 | 22,54 | -1,86% | - |
| 19.12.2024 | 23,07 | 23,24 | 22,88 | 22,97 | 0,17% | - |
| 18.12.2024 | 22,78 | 22,99 | 22,47 | 22,93 | 1,44% | 39,00 |
| 17.12.2024 | 22,80 | 22,89 | 22,56 | 22,60 | -2,06% | - |
| 16.12.2024 | 23,29 | 23,33 | 23,06 | 23,08 | -1,23% | - |
| 13.12.2024 | 23,61 | 23,61 | 23,33 | 23,36 | -1,92% | - |
| 12.12.2024 | 23,73 | 23,90 | 23,65 | 23,82 | 0,02% | - |
| 11.12.2024 | 23,85 | 24,04 | 23,76 | 23,82 | 0,96% | - |
| 10.12.2024 | 23,81 | 23,83 | 23,59 | 23,59 | -0,89% | - |
| 09.12.2024 | 24,03 | 24,05 | 23,73 | 23,80 | -0,09% | 888,00 |
| 06.12.2024 | 23,72 | 23,87 | 23,54 | 23,82 | 1,24% | 750,00 |
| 05.12.2024 | 24,03 | 24,04 | 23,33 | 23,53 | 0,02% | - |
| 04.12.2024 | 23,85 | 24,02 | 23,53 | 23,53 | -4,53% | 150,00 |
| 03.12.2024 | 24,52 | 24,78 | 24,33 | 24,64 | 2,10% | - |
| 02.12.2024 | 24,12 | 24,23 | 23,82 | 24,13 | 3,36% | 1.688,00 |
| 29.11.2024 | 23,26 | 23,66 | 23,21 | 23,35 | 2,81% | 105,00 |
| 28.11.2024 | 22,82 | 22,84 | 22,58 | 22,71 | 1,28% | - |
| 27.11.2024 | 22,45 | 22,67 | 22,37 | 22,42 | -0,01% | - |
| 26.11.2024 | 22,30 | 22,44 | 22,12 | 22,43 | -1,74% | 200,00 |
| 25.11.2024 | 23,01 | 23,04 | 22,75 | 22,82 | 1,86% | - |
| 22.11.2024 | 22,62 | 22,85 | 22,41 | 22,41 | 1,26% | - |
| 21.11.2024 | 22,05 | 22,20 | 21,90 | 22,13 | 0,65% | - |
| 20.11.2024 | 21,99 | 22,06 | 21,69 | 21,99 | 0,01% | 2.576,00 |
| 19.11.2024 | 22,46 | 22,54 | 21,98 | 21,98 | 0,43% | 888,00 |
| 18.11.2024 | 21,81 | 22,00 | 21,69 | 21,89 | -2,19% | - |
| 15.11.2024 | 22,05 | 22,39 | 21,88 | 22,38 | 0,80% | 1.420,00 |
| 14.11.2024 | 21,99 | 22,64 | 21,99 | 22,20 | 0,08% | - |
| 13.11.2024 | 21,70 | 22,27 | 21,70 | 22,18 | 1,50% | - |
| 12.11.2024 | 22,08 | 22,10 | 21,84 | 21,86 | -0,02% | - |
| 11.11.2024 | 21,56 | 21,86 | 21,54 | 21,86 | 0,90% | 90,00 |
| 08.11.2024 | 21,52 | 21,73 | 21,36 | 21,67 | 0,45% | - |
| 07.11.2024 | 21,52 | 21,57 | 21,33 | 21,57 | 3,04% | - |
| 06.11.2024 | 21,02 | 21,35 | 20,91 | 20,93 | 6,73% | - |
| 05.11.2024 | 19,59 | 19,74 | 19,57 | 19,61 | -0,18% | - |
| 04.11.2024 | 19,55 | 19,87 | 19,45 | 19,65 | -1,64% | 180,00 |
| 01.11.2024 | 19,57 | 20,12 | 19,50 | 19,98 | 2,80% | - |
| 31.10.2024 | 19,64 | 19,65 | 19,33 | 19,43 | -1,21% | - |
| 30.10.2024 | 19,84 | 19,90 | 19,62 | 19,67 | 0,01% | - |
| 29.10.2024 | 19,63 | 19,70 | 19,56 | 19,67 | 3,61% | - |
| 28.10.2024 | 19,04 | 19,07 | 18,88 | 18,98 | -0,49% | - |
| 25.10.2024 | 18,87 | 19,16 | 18,82 | 19,07 | 0,89% | 888,00 |
| 24.10.2024 | 18,96 | 19,04 | 18,84 | 18,91 | 0,42% | - |
| 23.10.2024 | 19,01 | 19,05 | 18,76 | 18,83 | -2,76% | - |
| 22.10.2024 | 19,39 | 19,44 | 19,27 | 19,36 | -1,94% | 500,00 |
| 21.10.2024 | 19,77 | 19,84 | 19,64 | 19,74 | -1,99% | - |
| 18.10.2024 | 20,06 | 20,43 | 20,05 | 20,15 | 1,10% | - |
| 17.10.2024 | 19,91 | 20,13 | 19,89 | 19,93 | 0,60% | - |
| 16.10.2024 | 19,68 | 19,82 | 19,64 | 19,81 | 1,74% | - |
| 15.10.2024 | 19,75 | 19,87 | 19,42 | 19,47 | -2,80% | - |
| 14.10.2024 | 19,39 | 20,11 | 19,38 | 20,03 | 0,83% | - |
| 11.10.2024 | 19,49 | 19,92 | 19,37 | 19,87 | 4,20% | - |
| 10.10.2024 | 19,10 | 19,21 | 18,84 | 19,06 | -0,03% | - |
| 09.10.2024 | 18,94 | 19,19 | 18,90 | 19,07 | -1,27% | 750,00 |
| 08.10.2024 | 19,08 | 19,35 | 19,07 | 19,32 | -2,44% | - |
| 07.10.2024 | 19,69 | 19,87 | 19,47 | 19,80 | 2,25% | 1.000,00 |
| 04.10.2024 | 19,14 | 19,36 | 19,08 | 19,36 | 3,33% | 320,00 |
| 03.10.2024 | 18,76 | 18,79 | 18,60 | 18,74 | -1,72% | - |
| 02.10.2024 | 19,07 | 19,25 | 18,89 | 19,07 | 8,76% | - |
| 27.09.2024 | 18,07 | 18,07 | 17,53 | 17,53 | -6,68% | - |
| 26.09.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -0,60% | - |
| 25.09.2024 | 18,53 | 18,53 | 18,54 | 18,90 | -2,41% | 150,00 |
| 23.09.2024 | 18,86 | 19,37 | 18,86 | 19,37 | 2,22% | 900,00 |
| 20.09.2024 | 19,04 | 19,04 | 18,80 | 18,95 | 1,25% | 696,00 |
| 19.09.2024 | 18,69 | 18,72 | 18,69 | 18,71 | 1,59% | - |
| 18.09.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,75% | - |
| 17.09.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -4,81% | - |
| 16.09.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,66% | - |
| 13.09.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,37% | - |
| 12.09.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 2,09% | - |
| 11.09.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -2,12% | - |
| 10.09.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 2,15% | - |
| 09.09.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -3,67% | - |
| 06.09.2024 | 19,26 | 19,37 | 19,26 | 19,33 | 0,76% | 1.200,00 |
| 05.09.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -1,27% | - |
| 04.09.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -4,74% | - |
| 03.09.2024 | 20,34 | 20,40 | 20,34 | 20,40 | 4,58% | 720,00 |
| 02.09.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -1,03% | - |
| 30.08.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,05% | - |
| 29.08.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,90% | - |
| 27.08.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 0,34% | - |
| 26.08.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -3,88% | - |
| 23.08.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 0,88% | - |