38,670€
4,40%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 38,42 | 38,99 | 38,03 | 38,72 | 4,54% | - |
| 24.09.2026 | 37,35 | 37,61 | 36,87 | 37,04 | -1,49% | 16.250,00 |
| 23.09.2026 | 38,11 | 38,24 | 37,60 | 37,60 | -1,33% | - |
| 22.09.2026 | 38,11 | 38,88 | 38,10 | 38,11 | 0,00% | 900,00 |
| 21.09.2026 | 37,51 | 38,20 | 37,51 | 38,11 | 0,79% | 400,00 |
| 18.09.2026 | 37,45 | 37,81 | 37,36 | 37,81 | -1,84% | - |
| 17.09.2026 | 38,01 | 38,70 | 38,01 | 38,52 | 0,90% | 1.400,00 |
| 16.09.2026 | 38,02 | 38,59 | 38,01 | 38,17 | -0,77% | - |
| 15.09.2026 | 38,29 | 38,51 | 38,01 | 38,47 | -1,65% | 114,00 |
| 14.09.2026 | 39,07 | 39,29 | 38,83 | 39,11 | -0,29% | - |
| 11.09.2026 | 38,64 | 39,23 | 38,63 | 39,23 | 2,55% | - |
| 10.09.2026 | 38,59 | 38,59 | 38,06 | 38,25 | 1,30% | - |
| 09.09.2026 | 38,07 | 38,25 | 37,51 | 37,76 | -2,02% | - |
| 08.09.2026 | 39,10 | 39,10 | 38,25 | 38,54 | -0,77% | - |
| 07.09.2026 | 38,22 | 38,84 | 38,22 | 38,84 | -1,18% | - |
| 04.09.2026 | 38,70 | 39,31 | 38,69 | 39,31 | -0,51% | - |
| 03.09.2026 | 38,73 | 39,51 | 38,64 | 39,51 | 3,34% | 50,00 |
| 02.09.2026 | 37,65 | 38,36 | 37,46 | 38,23 | 2,93% | 160,00 |
| 01.09.2026 | 37,62 | 37,80 | 37,14 | 37,14 | -0,54% | 200,00 |
| 31.08.2026 | 37,56 | 38,00 | 37,33 | 37,34 | 0,59% | 400,00 |
| 28.08.2026 | 37,09 | 37,49 | 37,01 | 37,12 | 3,34% | - |
| 27.08.2026 | 36,25 | 36,69 | 35,77 | 35,92 | -1,24% | 57,00 |
| 26.08.2026 | 36,09 | 36,40 | 36,07 | 36,37 | 2,12% | - |
| 25.08.2026 | 35,43 | 35,84 | 35,43 | 35,62 | -0,38% | 57,00 |
| 24.08.2026 | 35,33 | 35,77 | 35,25 | 35,75 | 0,27% | - |
| 21.08.2026 | 35,41 | 35,76 | 35,37 | 35,66 | 2,43% | 56,00 |
| 20.08.2026 | 35,18 | 35,33 | 34,81 | 34,81 | -1,26% | - |
| 19.08.2026 | 35,70 | 36,14 | 35,26 | 35,26 | -5,28% | 680,00 |
| 18.08.2026 | 37,75 | 37,75 | 36,91 | 37,22 | -0,76% | 902,00 |
| 17.08.2026 | 37,36 | 37,93 | 37,33 | 37,51 | -0,78% | - |
| 14.08.2026 | 37,72 | 38,01 | 37,72 | 37,80 | 0,00% | - |
| 13.08.2026 | 37,74 | 38,16 | 37,68 | 37,80 | 1,06% | - |
| 12.08.2026 | 37,11 | 37,69 | 37,09 | 37,41 | 3,27% | 2.000,00 |
| 11.08.2026 | 36,54 | 36,55 | 36,22 | 36,22 | -0,77% | - |
| 10.08.2026 | 36,26 | 36,75 | 36,25 | 36,50 | -2,72% | - |
| 07.08.2026 | 36,99 | 37,77 | 36,93 | 37,52 | 0,98% | 4.750,00 |
| 06.08.2026 | 37,08 | 37,42 | 36,73 | 37,16 | 0,05% | - |
| 05.08.2026 | 36,25 | 37,42 | 36,25 | 37,14 | 2,87% | 800,00 |
| 04.08.2026 | 35,73 | 36,32 | 35,49 | 36,10 | -0,82% | 286,00 |
| 03.08.2026 | 36,61 | 36,89 | 36,02 | 36,40 | -3,45% | 200,00 |
| 31.07.2026 | 36,39 | 38,00 | 36,30 | 37,70 | 1,28% | 384,00 |
| 30.07.2026 | 35,29 | 37,27 | 35,29 | 37,23 | 0,59% | - |
| 29.07.2026 | 36,82 | 37,56 | 36,82 | 37,01 | -1,04% | - |
| 28.07.2026 | 37,51 | 37,92 | 36,94 | 37,40 | -3,36% | - |
| 27.07.2026 | 38,61 | 38,85 | 38,45 | 38,70 | 1,22% | - |
| 24.07.2026 | 38,05 | 38,75 | 38,02 | 38,23 | 0,34% | - |
| 23.07.2026 | 38,48 | 38,48 | 38,04 | 38,10 | 0,26% | 260,00 |
| 22.07.2026 | 37,96 | 38,27 | 37,68 | 38,00 | -0,04% | 1.000,00 |
| 21.07.2026 | 37,24 | 38,02 | 37,24 | 38,02 | 3,58% | - |
| 20.07.2026 | 36,21 | 37,25 | 36,21 | 36,70 | 0,67% | - |
| 17.07.2026 | 36,21 | 37,18 | 36,13 | 36,46 | -3,26% | 400,00 |
| 16.07.2026 | 37,77 | 37,92 | 37,27 | 37,69 | -0,83% | - |
| 15.07.2026 | 37,98 | 38,80 | 37,96 | 38,00 | 0,38% | 1.500,00 |
| 14.07.2026 | 37,62 | 38,61 | 37,52 | 37,86 | 0,20% | 3.000,00 |
| 13.07.2026 | 37,19 | 38,33 | 37,18 | 37,78 | 0,25% | - |
| 10.07.2026 | 36,88 | 37,69 | 36,88 | 37,69 | 0,90% | - |
| 09.07.2026 | 36,34 | 37,35 | 36,12 | 37,35 | 3,16% | - |
| 08.07.2026 | 36,51 | 36,66 | 35,70 | 36,21 | -0,58% | 882,00 |
| 07.07.2026 | 36,91 | 36,91 | 36,00 | 36,42 | -2,24% | 52,00 |
| 06.07.2026 | 36,42 | 37,25 | 36,37 | 37,25 | 2,34% | - |
| 03.07.2026 | 35,95 | 36,40 | 35,85 | 36,40 | 1,51% | - |
| 02.07.2026 | 35,61 | 36,05 | 35,34 | 35,86 | 1,59% | 544,00 |
| 01.07.2026 | 34,65 | 35,30 | 34,39 | 35,30 | 2,62% | - |
| 30.06.2026 | 34,45 | 34,59 | 33,94 | 34,40 | -0,43% | - |
| 29.06.2026 | 34,01 | 34,70 | 33,97 | 34,55 | -0,45% | - |
| 26.06.2026 | 34,60 | 34,87 | 34,15 | 34,71 | 1,48% | 60,00 |
| 25.06.2026 | 34,49 | 35,30 | 33,98 | 34,20 | -1,64% | - |
| 24.06.2026 | 34,46 | 34,78 | 34,46 | 34,77 | -1,22% | - |
| 23.06.2026 | 34,87 | 35,40 | 34,63 | 35,20 | -3,96% | 1.715,00 |
| 22.06.2026 | 35,69 | 36,66 | 35,57 | 36,65 | 4,27% | - |
| 19.06.2026 | 35,23 | 35,32 | 35,09 | 35,15 | -4,61% | 350,00 |
| 18.06.2026 | 36,32 | 36,85 | 36,21 | 36,85 | 3,85% | 200,00 |
| 17.06.2026 | 34,90 | 35,75 | 34,51 | 35,49 | 2,54% | 1.320,00 |
| 16.06.2026 | 34,55 | 35,14 | 34,39 | 34,61 | -2,02% | 1.100,00 |
| 15.06.2026 | 35,06 | 35,35 | 34,78 | 35,32 | 1,83% | 1.600,00 |
| 12.06.2026 | 34,29 | 34,92 | 34,22 | 34,69 | 0,83% | 260,00 |
| 11.06.2026 | 33,40 | 34,42 | 33,40 | 34,40 | 4,35% | 60,00 |
| 10.06.2026 | 33,54 | 33,75 | 32,97 | 32,97 | -0,26% | 120,00 |
| 09.06.2026 | 33,30 | 33,41 | 32,28 | 33,05 | -1,80% | 90,00 |
| 08.06.2026 | 32,63 | 33,92 | 32,59 | 33,66 | 2,08% | - |
| 05.06.2026 | 33,37 | 33,81 | 32,92 | 32,97 | -1,93% | - |
| 04.06.2026 | 32,95 | 33,69 | 32,78 | 33,62 | 1,37% | 2.144,00 |
| 03.06.2026 | 32,75 | 33,23 | 32,75 | 33,17 | 1,89% | - |
| 02.06.2026 | 31,74 | 32,57 | 31,68 | 32,55 | 2,20% | - |
| 01.06.2026 | 31,37 | 32,04 | 31,33 | 31,85 | 1,26% | - |
| 29.05.2026 | 31,49 | 31,80 | 31,35 | 31,46 | -1,21% | 941,00 |
| 28.05.2026 | 31,61 | 32,10 | 31,32 | 31,84 | -0,58% | 260,00 |
| 27.05.2026 | 32,01 | 32,55 | 32,01 | 32,03 | -2,26% | 7,00 |
| 26.05.2026 | 32,64 | 32,77 | 32,44 | 32,77 | 1,11% | - |
| 25.05.2026 | 32,36 | 32,81 | 32,36 | 32,41 | -0,90% | 945,00 |
| 22.05.2026 | 32,35 | 32,75 | 32,35 | 32,70 | -0,56% | 1.456,00 |
| 21.05.2026 | 32,65 | 33,12 | 32,32 | 32,89 | 0,66% | 242,00 |
| 20.05.2026 | 32,20 | 32,86 | 32,20 | 32,67 | 1,07% | 4.150,00 |
| 19.05.2026 | 31,72 | 32,86 | 31,71 | 32,33 | 4,26% | 2.470,00 |
| 18.05.2026 | 31,02 | 31,60 | 30,83 | 31,01 | -1,82% | 10.285,00 |
| 15.05.2026 | 30,72 | 32,08 | 30,39 | 31,58 | 1,49% | 9.987,00 |
| 14.05.2026 | 30,82 | 31,16 | 30,53 | 31,12 | -0,84% | 92,00 |
| 13.05.2026 | 31,48 | 32,59 | 31,38 | 31,38 | 0,95% | 9.198,00 |
| 12.05.2026 | 31,11 | 31,69 | 30,91 | 31,09 | 0,52% | 4.611,00 |
| 11.05.2026 | 30,44 | 31,54 | 30,42 | 30,93 | 1,39% | 200,00 |