20,840€
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |