27,275€
3,22%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.10.2025 | 23,41 | 23,53 | 23,28 | 23,51 | 1,59% | - |
| 02.10.2025 | 23,31 | 23,33 | 23,15 | 23,15 | -1,11% | - |
| 01.10.2025 | 23,31 | 23,54 | 23,23 | 23,41 | -2,36% | - |
| 30.09.2025 | 24,04 | 24,04 | 23,85 | 23,97 | 2,30% | - |
| 29.09.2025 | 23,56 | 23,65 | 23,43 | 23,43 | -3,14% | - |
| 26.09.2025 | 24,39 | 24,39 | 24,12 | 24,19 | 0,25% | - |
| 25.09.2025 | 24,17 | 24,18 | 24,00 | 24,13 | 1,45% | - |
| 24.09.2025 | 23,99 | 24,14 | 23,75 | 23,79 | 0,02% | - |
| 22.09.2025 | 24,07 | 24,16 | 23,78 | 23,78 | -1,29% | - |
| 19.09.2025 | 23,87 | 24,09 | 23,30 | 24,09 | 2,84% | 25,00 |
| 18.09.2025 | 23,45 | 23,73 | 22,99 | 23,43 | 0,07% | - |
| 17.09.2025 | 23,39 | 23,42 | 23,21 | 23,41 | -0,31% | - |
| 16.09.2025 | 23,56 | 23,63 | 23,45 | 23,48 | -0,04% | - |
| 15.09.2025 | 23,66 | 23,67 | 23,49 | 23,49 | -1,61% | - |
| 11.09.2025 | 23,69 | 23,91 | 23,66 | 23,88 | -0,13% | 111,00 |
| 10.09.2025 | 23,86 | 23,95 | 23,82 | 23,91 | 2,45% | - |
| 09.09.2025 | 23,31 | 23,37 | 23,28 | 23,33 | -1,84% | - |
| 08.09.2025 | 23,53 | 23,78 | 23,53 | 23,77 | 0,51% | - |
| 05.09.2025 | 23,54 | 23,79 | 23,38 | 23,65 | -0,18% | - |
| 04.09.2025 | 23,54 | 23,71 | 23,38 | 23,69 | 3,83% | - |
| 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% | - |