17,532€
-6,68%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.08.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -0,69% | - |
| 21.08.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -0,20% | - |
| 20.08.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -1,79% | - |
| 19.08.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 0,18% | - |
| 16.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,23% | - |
| 15.08.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 3,47% | - |
| 14.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,03% | - |
| 13.08.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 1,22% | - |
| 12.08.2024 | 18,43 | 18,88 | 18,43 | 18,88 | 3,66% | 900,00 |
| 09.08.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 2,53% | - |
| 08.08.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -5,35% | - |
| 07.08.2024 | 18,15 | 18,76 | 18,15 | 18,76 | 10,22% | 60,00 |
| 06.08.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -5,60% | 300,00 |
| 05.08.2024 | 17,98 | 18,03 | 17,98 | 18,03 | -10,22% | 180,00 |
| 02.08.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -8,86% | - |
| 01.08.2024 | 22,15 | 22,15 | 22,04 | 22,04 | 0,35% | 1.050,00 |
| 31.07.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 5,90% | - |
| 30.07.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -1,72% | - |
| 29.07.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 2,20% | - |
| 26.07.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,50% | - |
| 25.07.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -3,62% | - |
| 24.07.2024 | 21,53 | 21,53 | 21,53 | 21,53 | -0,77% | - |
| 23.07.2024 | 21,58 | 21,70 | 21,58 | 21,70 | 2,26% | 900,00 |
| 22.07.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,09% | - |
| 19.07.2024 | 21,20 | 21,20 | 21,09 | 21,20 | 0,17% | - |
| 18.07.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 1,28% | - |
| 17.07.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,84% | - |
| 16.07.2024 | 21,07 | 21,07 | 21,07 | 21,07 | 2,63% | - |
| 15.07.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 0,62% | - |
| 12.07.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -1,61% | - |
| 11.07.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -1,74% | - |
| 10.07.2024 | 21,11 | 21,11 | 21,11 | 21,11 | 0,57% | - |
| 09.07.2024 | 20,99 | 20,99 | 20,99 | 20,99 | -0,90% | - |
| 08.07.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -0,78% | - |
| 05.07.2024 | 21,32 | 21,34 | 21,05 | 21,34 | -0,22% | - |
| 04.07.2024 | 21,39 | 21,39 | 21,39 | 21,39 | 2,12% | - |
| 03.07.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,70% | - |
| 02.07.2024 | 21,09 | 21,09 | 21,09 | 21,09 | 1,82% | - |
| 01.07.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 0,18% | - |
| 28.06.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 2,24% | - |
| 27.06.2024 | 20,23 | 20,23 | 20,23 | 20,23 | 0,43% | - |
| 26.06.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,57% | - |
| 25.06.2024 | 20,03 | 20,03 | 20,03 | 20,03 | 3,14% | - |
| 24.06.2024 | 19,46 | 19,46 | 19,42 | 19,42 | -0,15% | 120,00 |
| 21.06.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,46% | - |
| 20.06.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -0,63% | - |
| 19.06.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,48% | - |
| 18.06.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 0,77% | - |
| 17.06.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,60% | - |
| 14.06.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -0,05% | - |
| 13.06.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -1,92% | - |
| 12.06.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -0,63% | - |
| 11.06.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,46% | - |
| 10.06.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 2,12% | - |
| 07.06.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 0,47% | - |
| 06.06.2024 | 19,83 | 19,83 | 19,83 | 19,83 | 1,67% | - |
| 05.06.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -3,48% | - |
| 04.06.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 0,05% | - |
| 03.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,80% | - |
| 31.05.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 1,85% | - |
| 30.05.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,87% | - |
| 29.05.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -0,90% | - |
| 28.05.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 1,92% | - |
| 27.05.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 1,15% | - |
| 24.05.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 0,23% | - |
| 23.05.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,14% | - |
| 22.05.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -1,31% | - |
| 21.05.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,00% | - |
| 20.05.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,12% | - |
| 17.05.2024 | 19,04 | 19,25 | 19,04 | 19,25 | 3,70% | 12,00 |
| 16.05.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 0,22% | - |
| 15.05.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 3,17% | - |
| 14.05.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,32% | - |
| 13.05.2024 | 17,94 | 17,94 | 17,90 | 17,90 | 0,47% | - |
| 10.05.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,96% | - |
| 09.05.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,72% | - |
| 08.05.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -1,55% | - |