22,820€
-2,44%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 22,78 | 23,01 | 22,78 | 22,82 | -2,44% | - |
| 02.09.2025 | 23,59 | 23,62 | 23,36 | 23,39 | 0,49% | - |
| 01.09.2025 | 23,29 | 23,39 | 23,28 | 23,28 | -0,79% | - |
| 29.08.2025 | 23,60 | 23,78 | 23,38 | 23,46 | -1,10% | - |
| 28.08.2025 | 23,76 | 23,80 | 23,62 | 23,72 | -0,15% | - |
| 27.08.2025 | 23,70 | 23,76 | 23,63 | 23,76 | -0,67% | - |
| 26.08.2025 | 23,88 | 23,92 | 23,83 | 23,92 | -0,31% | - |
| 25.08.2025 | 23,97 | 24,03 | 23,79 | 23,99 | -0,68% | 800,00 |
| 22.08.2025 | 23,99 | 24,22 | 23,88 | 24,16 | 1,83% | - |
| 21.08.2025 | 23,81 | 23,83 | 23,68 | 23,72 | -0,24% | - |
| 20.08.2025 | 23,95 | 24,10 | 23,72 | 23,78 | -0,27% | - |
| 19.08.2025 | 23,97 | 23,99 | 23,82 | 23,84 | -1,14% | - |
| 18.08.2025 | 24,17 | 24,26 | 24,09 | 24,12 | -0,89% | 820,00 |
| 15.08.2025 | 24,84 | 24,88 | 24,02 | 24,34 | 2,44% | - |
| 14.08.2025 | 23,72 | 23,77 | 23,70 | 23,76 | 2,82% | 140,00 |
| 13.08.2025 | 23,08 | 23,27 | 23,07 | 23,10 | -0,10% | - |
| 12.08.2025 | 23,01 | 23,16 | 22,82 | 23,13 | 2,23% | - |
| 11.08.2025 | 22,34 | 22,79 | 22,13 | 22,62 | 0,32% | - |
| 08.08.2025 | 22,34 | 22,59 | 22,26 | 22,55 | 0,83% | - |
| 07.08.2025 | 22,23 | 22,44 | 22,16 | 22,36 | 1,64% | - |
| 06.08.2025 | 22,08 | 22,15 | 21,82 | 22,00 | 0,47% | - |
| 05.08.2025 | 21,93 | 22,07 | 21,86 | 21,90 | -0,34% | - |
| 04.08.2025 | 21,63 | 21,98 | 21,56 | 21,98 | 0,11% | - |
| 01.08.2025 | 22,23 | 22,41 | 21,85 | 21,95 | -1,61% | - |
| 31.07.2025 | 22,62 | 22,66 | 22,22 | 22,31 | -0,36% | - |
| 30.07.2025 | 22,51 | 22,64 | 22,36 | 22,39 | 1,67% | - |
| 29.07.2025 | 22,19 | 22,37 | 21,99 | 22,02 | -1,29% | - |
| 28.07.2025 | 22,39 | 22,50 | 22,28 | 22,31 | -2,83% | - |
| 25.07.2025 | 23,05 | 23,08 | 22,92 | 22,96 | -0,35% | - |
| 24.07.2025 | 23,20 | 23,28 | 23,04 | 23,04 | 3,30% | - |
| 23.07.2025 | 22,19 | 22,43 | 22,07 | 22,30 | 5,50% | 1.200,00 |
| 22.07.2025 | 20,98 | 21,23 | 20,91 | 21,14 | 2,25% | - |
| 21.07.2025 | 20,95 | 21,05 | 20,67 | 20,68 | -0,31% | - |
| 18.07.2025 | 20,89 | 20,95 | 20,71 | 20,74 | -1,24% | - |
| 17.07.2025 | 20,94 | 21,10 | 20,74 | 21,00 | 1,25% | - |
| 16.07.2025 | 20,81 | 20,98 | 20,53 | 20,74 | -0,72% | - |
| 15.07.2025 | 20,98 | 21,19 | 20,87 | 20,89 | -0,39% | - |
| 14.07.2025 | 21,12 | 21,17 | 20,95 | 20,97 | -0,90% | - |
| 11.07.2025 | 21,29 | 21,33 | 21,09 | 21,16 | 1,26% | - |
| 10.07.2025 | 20,88 | 21,02 | 20,80 | 20,90 | -0,17% | - |
| 09.07.2025 | 21,06 | 21,08 | 20,88 | 20,94 | -0,31% | - |
| 08.07.2025 | 20,96 | 21,11 | 20,90 | 21,00 | -0,13% | - |
| 07.07.2025 | 21,18 | 21,33 | 21,03 | 21,03 | -3,47% | - |
| 04.07.2025 | 21,82 | 21,84 | 21,62 | 21,78 | 0,83% | - |
| 03.07.2025 | 21,42 | 21,76 | 21,40 | 21,60 | 1,93% | - |
| 02.07.2025 | 21,44 | 21,44 | 21,17 | 21,19 | 0,21% | - |
| 01.07.2025 | 21,43 | 21,47 | 21,14 | 21,15 | -0,35% | - |
| 30.06.2025 | 21,49 | 21,52 | 21,20 | 21,22 | -1,19% | - |
| 27.06.2025 | 21,44 | 21,57 | 21,32 | 21,48 | 0,13% | - |
| 26.06.2025 | 21,41 | 21,45 | 21,19 | 21,45 | 1,64% | - |
| 25.06.2025 | 21,32 | 21,43 | 21,10 | 21,10 | -2,16% | - |
| 24.06.2025 | 21,42 | 21,57 | 21,36 | 21,57 | 2,24% | - |
| 23.06.2025 | 21,10 | 21,26 | 20,90 | 21,10 | -1,66% | - |
| 20.06.2025 | 21,42 | 21,52 | 21,21 | 21,45 | 0,34% | 20,00 |
| 19.06.2025 | 21,57 | 21,57 | 21,38 | 21,38 | -0,98% | - |
| 18.06.2025 | 21,62 | 21,67 | 21,51 | 21,59 | 0,46% | - |
| 17.06.2025 | 21,67 | 21,69 | 21,45 | 21,49 | -0,80% | - |
| 16.06.2025 | 21,59 | 21,78 | 21,59 | 21,66 | 0,67% | - |
| 13.06.2025 | 21,56 | 21,67 | 21,51 | 21,52 | -1,59% | - |
| 12.06.2025 | 21,89 | 21,95 | 21,63 | 21,87 | 1,36% | - |
| 11.06.2025 | 21,72 | 21,93 | 21,56 | 21,57 | -1,97% | - |
| 10.06.2025 | 22,01 | 22,10 | 21,93 | 22,01 | -0,95% | - |
| 09.06.2025 | 22,10 | 22,31 | 22,10 | 22,22 | 0,66% | 200,00 |
| 06.06.2025 | 21,97 | 22,13 | 21,95 | 22,07 | 1,28% | - |
| 05.06.2025 | 22,04 | 22,09 | 21,72 | 21,79 | -2,71% | - |
| 04.06.2025 | 22,42 | 22,44 | 22,28 | 22,40 | 0,01% | - |
| 03.06.2025 | 22,27 | 22,42 | 22,27 | 22,40 | -1,33% | - |
| 02.06.2025 | 22,43 | 22,70 | 22,24 | 22,70 | 0,15% | - |
| 30.05.2025 | 22,58 | 22,76 | 22,38 | 22,66 | 2,70% | 340,00 |
| 29.05.2025 | 22,51 | 22,51 | 22,01 | 22,07 | -0,79% | - |
| 28.05.2025 | 22,29 | 22,29 | 22,16 | 22,24 | -1,07% | - |
| 27.05.2025 | 22,17 | 22,50 | 21,85 | 22,48 | 0,85% | - |
| 26.05.2025 | 22,21 | 22,34 | 22,11 | 22,29 | 0,45% | - |
| 23.05.2025 | 22,31 | 22,36 | 21,88 | 22,19 | -0,30% | - |
| 22.05.2025 | 22,01 | 22,40 | 21,99 | 22,26 | 2,52% | 600,00 |
| 21.05.2025 | 21,83 | 21,92 | 21,66 | 21,71 | 0,46% | - |
| 20.05.2025 | 21,76 | 21,84 | 21,55 | 21,61 | -0,05% | - |
| 19.05.2025 | 21,32 | 21,74 | 21,14 | 21,62 | 0,48% | - |
| 16.05.2025 | 21,27 | 21,53 | 21,18 | 21,52 | 0,21% | 430,00 |
| 15.05.2025 | 21,54 | 21,65 | 21,30 | 21,48 | -2,45% | - |
| 14.05.2025 | 22,13 | 24,10 | 21,86 | 22,02 | 0,63% | - |
| 13.05.2025 | 21,74 | 21,91 | 21,63 | 21,88 | 0,96% | - |
| 12.05.2025 | 21,13 | 21,73 | 7,79 | 21,67 | 2,21% | - |
| 09.05.2025 | 20,90 | 21,35 | 20,88 | 21,20 | 3,15% | 300,00 |
| 08.05.2025 | 20,52 | 20,69 | 20,47 | 20,55 | -1,33% | - |
| 07.05.2025 | 20,55 | 20,86 | 20,43 | 20,83 | -0,42% | - |
| 06.05.2025 | 20,30 | 20,93 | 20,18 | 20,92 | 1,65% | - |
| 05.05.2025 | 20,18 | 20,58 | 20,16 | 20,58 | 1,67% | - |
| 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 |