20,215€
0,92%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 20,18 | 20,24 | 20,16 | 20,23 | -0,07% | - |
| 02.05.2025 | 19,94 | 20,24 | 19,86 | 20,24 | -3,89% | 140,00 |
| 30.04.2025 | 20,94 | 21,07 | 20,72 | 21,06 | 0,00% | - |
| 29.04.2025 | 20,86 | 21,07 | 20,77 | 21,06 | 0,28% | - |
| 28.04.2025 | 20,61 | 21,01 | 20,54 | 21,00 | 2,67% | - |
| 25.04.2025 | 20,17 | 20,46 | 20,06 | 20,46 | 0,62% | - |
| 24.04.2025 | 20,03 | 20,33 | 19,88 | 20,33 | 0,46% | - |
| 23.04.2025 | 19,86 | 20,37 | 19,83 | 20,24 | 1,47% | 1.356,00 |
| 22.04.2025 | 19,39 | 20,02 | 19,36 | 19,94 | -0,30% | - |
| 17.04.2025 | 19,70 | 23,02 | 19,63 | 20,00 | 3,36% | - |
| 16.04.2025 | 19,30 | 19,59 | 19,22 | 19,35 | -3,03% | - |
| 15.04.2025 | 19,85 | 20,10 | 19,80 | 19,95 | 1,93% | - |
| 14.04.2025 | 19,37 | 19,67 | 19,17 | 19,58 | 0,76% | 390,00 |
| 11.04.2025 | 18,99 | 19,43 | 18,38 | 19,43 | 6,49% | - |
| 10.04.2025 | 19,90 | 20,15 | 18,24 | 18,24 | -11,73% | - |
| 09.04.2025 | 18,85 | 20,67 | 18,60 | 20,67 | 7,58% | 1.300,00 |
| 08.04.2025 | 19,68 | 20,24 | 18,99 | 19,21 | 4,79% | - |
| 07.04.2025 | 17,91 | 19,04 | 17,55 | 18,33 | -1,05% | 120,00 |
| 04.04.2025 | 19,50 | 19,55 | 18,05 | 18,53 | -9,84% | - |
| 03.04.2025 | 21,08 | 21,15 | 20,46 | 20,55 | -9,68% | 60,00 |
| 02.04.2025 | 22,73 | 22,93 | 22,56 | 22,75 | -2,39% | - |
| 01.04.2025 | 23,09 | 23,31 | 22,97 | 23,31 | -1,44% | 145,00 |
| 31.03.2025 | 23,59 | 23,67 | 23,35 | 23,65 | -0,35% | 150,00 |
| 28.03.2025 | 24,12 | 24,14 | 23,72 | 23,73 | -5,04% | - |
| 27.03.2025 | 25,08 | 25,10 | 24,97 | 24,99 | 1,63% | - |
| 26.03.2025 | 24,77 | 24,80 | 24,57 | 24,59 | -1,46% | - |
| 25.03.2025 | 24,54 | 24,97 | 24,53 | 24,96 | -1,42% | - |
| 24.03.2025 | 24,90 | 25,39 | 24,84 | 25,32 | -0,73% | - |
| 21.03.2025 | 25,53 | 25,55 | 25,41 | 25,50 | 1,95% | - |
| 20.03.2025 | 24,64 | 25,12 | 24,51 | 25,01 | 1,23% | 800,00 |
| 19.03.2025 | 24,34 | 24,77 | 24,28 | 24,71 | 1,57% | - |
| 18.03.2025 | 24,34 | 24,42 | 24,27 | 24,33 | -0,07% | - |
| 17.03.2025 | 24,07 | 24,43 | 24,04 | 24,35 | 0,52% | 300,00 |
| 14.03.2025 | 24,01 | 24,31 | 23,94 | 24,22 | 1,18% | - |
| 13.03.2025 | 23,76 | 24,01 | 23,70 | 23,94 | 2,70% | - |
| 12.03.2025 | 23,16 | 23,43 | 23,11 | 23,31 | 2,35% | - |
| 11.03.2025 | 22,81 | 22,91 | 22,62 | 22,77 | -0,81% | - |
| 10.03.2025 | 23,31 | 23,34 | 22,87 | 22,96 | -4,05% | 150,00 |
| 07.03.2025 | 23,45 | 23,94 | 23,27 | 23,93 | 0,86% | - |
| 06.03.2025 | 23,87 | 23,94 | 23,52 | 23,73 | -0,60% | - |
| 05.03.2025 | 23,79 | 23,94 | 23,50 | 23,87 | 0,61% | 210,00 |
| 04.03.2025 | 24,24 | 24,24 | 23,64 | 23,72 | -2,29% | - |
| 03.03.2025 | 24,65 | 24,69 | 24,21 | 24,28 | -0,80% | - |
| 28.02.2025 | 24,34 | 24,53 | 24,18 | 24,47 | -2,05% | - |
| 27.02.2025 | 24,81 | 25,00 | 24,61 | 24,99 | 2,03% | 750,00 |
| 26.02.2025 | 24,37 | 24,51 | 24,34 | 24,49 | 0,77% | - |
| 25.02.2025 | 24,64 | 24,86 | 24,11 | 24,30 | 1,07% | - |
| 24.02.2025 | 24,82 | 24,85 | 23,93 | 24,04 | -3,43% | - |
| 21.02.2025 | 24,64 | 24,93 | 24,60 | 24,90 | -0,29% | 500,00 |
| 20.02.2025 | 25,08 | 25,09 | 24,96 | 24,97 | -1,18% | - |
| 19.02.2025 | 25,11 | 25,30 | 24,98 | 25,27 | 2,62% | - |
| 18.02.2025 | 24,60 | 24,69 | 24,58 | 24,62 | 0,35% | - |
| 17.02.2025 | 24,37 | 24,55 | 24,36 | 24,54 | 3,58% | - |
| 14.02.2025 | 23,83 | 23,92 | 23,66 | 23,69 | 0,02% | - |
| 13.02.2025 | 23,56 | 23,79 | 23,51 | 23,69 | 0,99% | 500,00 |
| 12.02.2025 | 23,24 | 23,53 | 23,23 | 23,45 | -1,25% | - |
| 11.02.2025 | 23,50 | 23,80 | 23,46 | 23,75 | -0,03% | - |
| 10.02.2025 | 23,54 | 23,79 | 23,49 | 23,76 | -1,83% | - |
| 07.02.2025 | 23,82 | 24,25 | 23,70 | 24,20 | 1,13% | - |
| 06.02.2025 | 23,74 | 24,42 | 23,68 | 23,93 | -0,17% | 2.350,00 |
| 05.02.2025 | 23,74 | 24,04 | 23,56 | 23,97 | 1,53% | - |
| 04.02.2025 | 23,64 | 23,64 | 23,32 | 23,61 | -1,35% | - |
| 03.02.2025 | 23,68 | 23,94 | 23,03 | 23,93 | -0,73% | 558,00 |
| 31.01.2025 | 24,05 | 24,22 | 24,02 | 24,11 | -1,22% | 50,00 |
| 30.01.2025 | 24,15 | 24,42 | 24,04 | 24,40 | -0,40% | - |
| 29.01.2025 | 24,08 | 24,74 | 24,08 | 24,50 | 0,76% | - |
| 28.01.2025 | 23,95 | 24,32 | 23,89 | 24,32 | 4,07% | - |
| 27.01.2025 | 23,26 | 23,42 | 23,13 | 23,37 | 0,05% | 400,00 |
| 24.01.2025 | 22,99 | 23,36 | 22,91 | 23,35 | 0,51% | 450,00 |
| 23.01.2025 | 23,17 | 23,26 | 22,99 | 23,24 | 0,93% | - |
| 22.01.2025 | 23,28 | 23,35 | 22,99 | 23,02 | -2,45% | - |
| 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% | - |