31,090€
-0,48%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 31,12 | 31,19 | 30,65 | 31,11 | -0,90% | 180,00 |
| 27.02.2026 | 32,69 | 33,15 | 30,92 | 31,39 | -1,68% | 6.900,00 |
| 26.02.2026 | 31,96 | 32,21 | 31,87 | 31,93 | 1,02% | - |
| 25.02.2026 | 31,15 | 31,69 | 31,15 | 31,61 | -1,28% | - |
| 24.02.2026 | 31,84 | 32,14 | 31,63 | 32,02 | -2,42% | 17.000,00 |
| 23.02.2026 | 32,73 | 33,09 | 32,67 | 32,81 | 0,20% | - |
| 20.02.2026 | 32,65 | 32,80 | 32,44 | 32,75 | -2,00% | - |
| 19.02.2026 | 33,57 | 33,57 | 33,25 | 33,42 | 3,07% | - |
| 18.02.2026 | 32,36 | 32,52 | 32,22 | 32,42 | 0,09% | 1.300,00 |
| 17.02.2026 | 31,69 | 32,39 | 31,49 | 32,39 | 0,34% | 7.800,00 |
| 16.02.2026 | 32,23 | 32,45 | 32,19 | 32,28 | -4,71% | - |
| 13.02.2026 | 33,38 | 34,16 | 33,30 | 33,88 | 1,59% | 12.575,00 |
| 12.02.2026 | 34,29 | 34,49 | 33,35 | 33,35 | -1,39% | 9.625,00 |
| 11.02.2026 | 33,05 | 33,91 | 32,90 | 33,82 | 2,16% | 1.980,00 |
| 10.02.2026 | 33,14 | 33,60 | 32,96 | 33,11 | 1,22% | - |
| 09.02.2026 | 32,14 | 32,76 | 32,02 | 32,71 | -0,10% | - |
| 06.02.2026 | 31,92 | 33,16 | 31,84 | 32,74 | 7,09% | 8.700,00 |
| 05.02.2026 | 30,63 | 30,76 | 30,45 | 30,57 | 0,22% | - |
| 04.02.2026 | 30,49 | 30,85 | 30,31 | 30,51 | 2,35% | 15.120,00 |
| 03.02.2026 | 30,09 | 30,15 | 29,74 | 29,81 | 1,31% | - |
| 02.02.2026 | 28,83 | 29,49 | 28,82 | 29,42 | 0,43% | - |
| 30.01.2026 | 29,78 | 29,82 | 29,28 | 29,30 | -0,72% | - |
| 29.01.2026 | 29,49 | 29,60 | 29,22 | 29,51 | 0,83% | 750,00 |
| 28.01.2026 | 29,33 | 29,46 | 29,05 | 29,27 | -0,19% | 20.500,00 |
| 27.01.2026 | 29,59 | 29,68 | 29,31 | 29,32 | -0,16% | - |
| 26.01.2026 | 29,47 | 29,68 | 29,32 | 29,37 | -0,23% | 7.920,00 |
| 23.01.2026 | 29,64 | 29,85 | 29,44 | 29,44 | 1,10% | - |
| 22.01.2026 | 29,13 | 29,32 | 29,06 | 29,12 | -0,42% | - |
| 21.01.2026 | 29,10 | 29,40 | 28,98 | 29,24 | -1,62% | - |
| 20.01.2026 | 30,16 | 30,16 | 29,66 | 29,72 | -3,69% | - |
| 19.01.2026 | 30,91 | 31,03 | 30,78 | 30,86 | 0,52% | 28.035,00 |
| 16.01.2026 | 30,61 | 30,74 | 30,49 | 30,70 | -0,39% | - |
| 15.01.2026 | 30,79 | 31,21 | 30,75 | 30,82 | 2,44% | 9.980,00 |
| 14.01.2026 | 29,76 | 30,13 | 29,65 | 30,09 | 2,86% | - |
| 13.01.2026 | 29,35 | 29,35 | 29,04 | 29,25 | 0,67% | 13.850,00 |
| 12.01.2026 | 29,18 | 29,19 | 29,04 | 29,05 | 0,34% | - |
| 09.01.2026 | 28,72 | 29,69 | 28,64 | 28,96 | 3,52% | 1.916,00 |
| 08.01.2026 | 27,92 | 28,09 | 27,83 | 27,97 | -1,51% | - |
| 07.01.2026 | 28,51 | 28,72 | 28,40 | 28,40 | -0,56% | - |
| 06.01.2026 | 28,99 | 29,00 | 28,56 | 28,56 | 0,55% | - |
| 05.01.2026 | 28,17 | 28,50 | 28,12 | 28,41 | 2,67% | - |
| 02.01.2026 | 27,58 | 27,79 | 27,54 | 27,67 | 1,30% | - |
| 30.12.2025 | 27,44 | 27,57 | 27,31 | 27,31 | -1,35% | - |
| 29.12.2025 | 27,81 | 27,84 | 27,69 | 27,69 | -0,45% | - |
| 23.12.2025 | 27,93 | 27,99 | 27,45 | 27,81 | 1,37% | - |
| 22.12.2025 | 26,95 | 27,70 | 26,85 | 27,44 | -1,19% | 750,00 |
| 19.12.2025 | 27,44 | 27,77 | 27,02 | 27,77 | 2,51% | 4.388,00 |
| 18.12.2025 | 26,89 | 27,21 | 26,89 | 27,09 | 0,34% | - |
| 17.12.2025 | 27,11 | 27,11 | 26,57 | 26,99 | -0,41% | - |
| 16.12.2025 | 26,73 | 27,27 | 26,73 | 27,11 | -0,62% | - |
| 12.12.2025 | 27,14 | 27,28 | 26,73 | 27,28 | 2,84% | 888,00 |
| 11.12.2025 | 26,45 | 26,55 | 26,41 | 26,52 | -0,39% | - |
| 10.12.2025 | 26,56 | 26,69 | 26,43 | 26,63 | 1,40% | - |
| 09.12.2025 | 26,78 | 26,80 | 26,26 | 26,26 | -2,78% | - |
| 08.12.2025 | 27,09 | 27,10 | 26,99 | 27,01 | -0,28% | - |
| 05.12.2025 | 27,41 | 27,73 | 26,96 | 27,09 | 0,14% | - |
| 04.12.2025 | 26,62 | 27,10 | 26,51 | 27,05 | 1,15% | - |
| 03.12.2025 | 26,23 | 26,90 | 26,04 | 26,74 | -1,42% | 3.642,00 |
| 02.12.2025 | 27,11 | 27,41 | 26,75 | 27,13 | 4,69% | - |
| 01.12.2025 | 26,01 | 26,59 | 25,91 | 25,91 | 0,13% | - |
| 28.11.2025 | 25,89 | 25,89 | 25,88 | 25,88 | 1,66% | - |
| 27.11.2025 | 25,76 | 25,78 | 25,39 | 25,46 | 0,04% | - |
| 26.11.2025 | 25,60 | 25,75 | 25,14 | 25,45 | 2,83% | 800,00 |
| 25.11.2025 | 24,62 | 24,77 | 24,35 | 24,75 | 0,57% | - |
| 24.11.2025 | 24,56 | 24,70 | 24,41 | 24,61 | 2,18% | - |
| 21.11.2025 | 24,54 | 24,57 | 24,08 | 24,08 | 0,61% | - |
| 20.11.2025 | 24,40 | 24,44 | 23,93 | 23,93 | -1,75% | - |
| 19.11.2025 | 24,31 | 24,36 | 24,31 | 24,36 | 0,66% | - |
| 18.11.2025 | 24,17 | 24,28 | 24,17 | 24,20 | -2,99% | - |
| 17.11.2025 | 25,14 | 25,20 | 24,74 | 24,95 | 2,47% | - |
| 14.11.2025 | 23,51 | 24,35 | 23,47 | 24,34 | 1,25% | - |
| 13.11.2025 | 24,12 | 24,13 | 23,62 | 24,04 | 0,98% | - |
| 12.11.2025 | 23,90 | 24,03 | 23,81 | 23,81 | 1,28% | - |
| 11.11.2025 | 23,66 | 23,66 | 23,46 | 23,51 | -0,84% | - |
| 10.11.2025 | 23,72 | 23,86 | 23,28 | 23,71 | 1,31% | - |
| 07.11.2025 | 23,47 | 23,56 | 23,05 | 23,40 | 0,60% | - |
| 06.11.2025 | 23,47 | 23,83 | 23,26 | 23,26 | 0,29% | - |
| 05.11.2025 | 23,16 | 23,47 | 23,11 | 23,20 | -0,87% | - |
| 04.11.2025 | 23,37 | 23,48 | 23,35 | 23,40 | 0,81% | - |
| 03.11.2025 | 23,21 | 23,62 | 23,09 | 23,21 | -0,11% | - |
| 31.10.2025 | 23,31 | 23,45 | 23,24 | 23,24 | 0,41% | - |
| 30.10.2025 | 23,20 | 23,35 | 23,14 | 23,14 | 1,18% | - |
| 29.10.2025 | 23,04 | 23,09 | 22,77 | 22,87 | -2,31% | - |
| 28.10.2025 | 23,26 | 23,44 | 23,23 | 23,41 | 1,14% | - |
| 27.10.2025 | 23,04 | 23,15 | 22,92 | 23,15 | 1,42% | - |
| 24.10.2025 | 22,73 | 22,97 | 22,39 | 22,82 | -0,04% | - |
| 23.10.2025 | 22,85 | 22,88 | 22,48 | 22,83 | -1,30% | - |
| 22.10.2025 | 23,23 | 23,28 | 22,91 | 23,13 | -0,43% | - |
| 21.10.2025 | 23,22 | 23,24 | 23,10 | 23,23 | -0,73% | - |
| 20.10.2025 | 23,12 | 23,51 | 22,84 | 23,40 | 4,39% | 300,00 |
| 17.10.2025 | 22,27 | 22,55 | 21,92 | 22,42 | -1,44% | - |
| 16.10.2025 | 22,69 | 22,78 | 22,69 | 22,74 | 0,40% | - |
| 15.10.2025 | 22,58 | 22,65 | 22,58 | 22,65 | 2,97% | - |
| 14.10.2025 | 22,13 | 22,25 | 21,80 | 22,00 | 1,03% | 300,00 |
| 13.10.2025 | 22,63 | 22,69 | 21,78 | 21,78 | -3,48% | - |
| 10.10.2025 | 22,69 | 22,81 | 22,05 | 22,56 | -2,27% | 600,00 |
| 09.10.2025 | 23,10 | 23,17 | 23,00 | 23,08 | -1,94% | - |
| 08.10.2025 | 23,36 | 23,54 | 23,29 | 23,54 | 1,55% | 450,00 |
| 07.10.2025 | 22,89 | 23,30 | 22,83 | 23,18 | -0,70% | - |
| 06.10.2025 | 23,17 | 23,37 | 23,09 | 23,34 | -0,72% | - |