35,185€
1,44%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 35,18 | 35,24 | 34,93 | 35,17 | 0,90% | - |
| 12.06.2026 | 34,50 | 34,91 | 34,36 | 34,86 | 1,32% | 800,00 |
| 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 |
| 08.05.2026 | 30,01 | 31,01 | 29,89 | 30,50 | 0,43% | 3.140,00 |
| 07.05.2026 | 30,98 | 30,98 | 30,34 | 30,37 | -2,61% | - |
| 06.05.2026 | 30,51 | 31,19 | 30,40 | 31,19 | 3,93% | - |
| 05.05.2026 | 29,91 | 30,25 | 29,80 | 30,01 | 0,37% | 30,00 |
| 04.05.2026 | 29,97 | 29,98 | 29,70 | 29,90 | -1,19% | 30,00 |
| 30.04.2026 | 29,31 | 30,27 | 29,31 | 30,26 | 2,23% | - |
| 29.04.2026 | 29,67 | 29,82 | 29,57 | 29,60 | -0,37% | - |
| 28.04.2026 | 29,96 | 29,96 | 29,70 | 29,71 | 3,57% | - |
| 27.04.2026 | 28,72 | 28,98 | 28,51 | 28,68 | 0,19% | 840,00 |
| 24.04.2026 | 28,65 | 28,70 | 28,48 | 28,63 | 0,39% | - |
| 23.04.2026 | 28,46 | 28,74 | 28,28 | 28,52 | -1,98% | - |
| 22.04.2026 | 28,75 | 29,11 | 28,75 | 29,09 | 0,21% | 1.680,00 |
| 21.04.2026 | 29,21 | 29,33 | 29,01 | 29,03 | -3,04% | - |
| 20.04.2026 | 29,79 | 30,01 | 29,67 | 29,94 | -1,59% | - |
| 17.04.2026 | 29,68 | 30,43 | 29,63 | 30,43 | 1,26% | - |
| 16.04.2026 | 30,25 | 30,29 | 29,99 | 30,05 | -0,81% | 600,00 |
| 15.04.2026 | 29,94 | 30,39 | 29,91 | 30,29 | 1,17% | - |
| 14.04.2026 | 29,37 | 29,98 | 29,37 | 29,94 | -0,78% | - |
| 13.04.2026 | 29,68 | 30,24 | 29,65 | 30,18 | 1,62% | 400,00 |
| 10.04.2026 | 29,65 | 29,82 | 29,60 | 29,70 | -0,55% | - |
| 09.04.2026 | 29,91 | 30,20 | 29,48 | 29,86 | -2,27% | - |
| 08.04.2026 | 30,23 | 30,85 | 30,16 | 30,56 | 4,11% | - |
| 07.04.2026 | 29,32 | 29,49 | 28,94 | 29,35 | -0,73% | - |
| 02.04.2026 | 29,14 | 29,61 | 29,01 | 29,57 | -0,17% | - |
| 01.04.2026 | 29,62 | 29,92 | 29,53 | 29,62 | 4,89% | - |
| 31.03.2026 | 27,64 | 28,24 | 27,13 | 28,24 | 3,25% | - |
| 30.03.2026 | 27,36 | 27,71 | 27,15 | 27,35 | 0,35% | 3.338,00 |
| 27.03.2026 | 28,24 | 28,24 | 27,24 | 27,25 | -2,70% | - |
| 26.03.2026 | 28,21 | 28,39 | 27,97 | 28,01 | -2,20% | - |
| 25.03.2026 | 28,77 | 29,05 | 28,60 | 28,64 | 1,01% | - |
| 24.03.2026 | 27,86 | 28,35 | 27,83 | 28,35 | 1,74% | - |
| 23.03.2026 | 26,85 | 28,16 | 26,82 | 27,87 | -0,29% | 200,00 |
| 20.03.2026 | 28,12 | 28,12 | 27,95 | 27,95 | -0,78% | 200,00 |
| 19.03.2026 | 27,88 | 28,39 | 27,57 | 28,17 | 1,29% | 600,00 |
| 18.03.2026 | 28,41 | 28,52 | 27,63 | 27,81 | -1,28% | - |
| 17.03.2026 | 27,82 | 28,39 | 27,81 | 28,17 | 0,66% | - |
| 16.03.2026 | 27,75 | 28,22 | 27,66 | 27,98 | 1,62% | - |
| 13.03.2026 | 27,78 | 28,15 | 27,48 | 27,54 | -0,69% | 55,00 |
| 12.03.2026 | 28,22 | 28,22 | 27,24 | 27,73 | -3,40% | 55,00 |
| 11.03.2026 | 28,77 | 28,86 | 28,60 | 28,70 | -2,46% | 250,00 |
| 10.03.2026 | 29,12 | 29,88 | 29,12 | 29,43 | 2,74% | 50,00 |
| 09.03.2026 | 28,21 | 28,69 | 28,01 | 28,64 | 0,12% | 3.050,00 |
| 06.03.2026 | 29,47 | 29,58 | 28,60 | 28,61 | -0,03% | 1.000,00 |
| 05.03.2026 | 29,38 | 29,61 | 28,32 | 28,62 | -3,02% | 70,00 |
| 04.03.2026 | 28,70 | 29,51 | 28,69 | 29,51 | 0,36% | - |
| 03.03.2026 | 30,05 | 30,21 | 28,41 | 29,40 | -4,89% | 6.372,00 |
| 02.03.2026 | 30,83 | 31,10 | 30,54 | 30,91 | -1,06% | 30,00 |
| 27.02.2026 | 32,49 | 32,73 | 31,24 | 31,24 | -2,16% | 300,00 |
| 26.02.2026 | 31,83 | 32,11 | 31,81 | 31,93 | 1,49% | - |
| 25.02.2026 | 30,99 | 31,61 | 30,99 | 31,46 | -1,35% | - |
| 24.02.2026 | 31,72 | 31,94 | 31,49 | 31,89 | -2,42% | 500,00 |
| 23.02.2026 | 32,66 | 32,96 | 32,62 | 32,68 | 0,26% | 500,00 |
| 20.02.2026 | 32,45 | 32,62 | 32,31 | 32,60 | -1,93% | - |
| 19.02.2026 | 33,20 | 33,43 | 33,16 | 33,24 | 2,97% | - |
| 18.02.2026 | 32,16 | 32,40 | 32,10 | 32,28 | 0,08% | 50,00 |
| 17.02.2026 | 31,55 | 32,25 | 31,51 | 32,25 | 0,39% | 600,00 |
| 16.02.2026 | 32,33 | 32,33 | 32,12 | 32,13 | -4,38% | - |
| 13.02.2026 | 33,16 | 34,00 | 33,14 | 33,60 | 0,73% | 1.025,00 |
| 12.02.2026 | 34,10 | 34,30 | 33,24 | 33,35 | -0,54% | 625,00 |
| 11.02.2026 | 32,73 | 33,61 | 32,69 | 33,53 | 2,26% | 45,00 |
| 10.02.2026 | 32,98 | 33,49 | 32,60 | 32,79 | 0,64% | 548,00 |
| 09.02.2026 | 32,19 | 32,61 | 31,94 | 32,58 | 1,34% | - |
| 06.02.2026 | 32,19 | 33,00 | 31,56 | 32,15 | 5,70% | 2.400,00 |
| 05.02.2026 | 30,41 | 30,62 | 30,33 | 30,42 | 0,61% | - |
| 04.02.2026 | 30,32 | 30,70 | 30,05 | 30,23 | 1,43% | 1.680,00 |
| 03.02.2026 | 30,01 | 30,01 | 29,80 | 29,81 | 1,76% | - |
| 02.02.2026 | 28,66 | 29,29 | 28,64 | 29,29 | 0,36% | - |
| 30.01.2026 | 29,70 | 29,72 | 29,17 | 29,19 | -0,80% | - |
| 29.01.2026 | 28,95 | 29,44 | 28,95 | 29,42 | 1,01% | 250,00 |
| 28.01.2026 | 28,86 | 29,29 | 28,86 | 29,13 | -0,31% | 500,00 |
| 27.01.2026 | 29,36 | 29,47 | 29,22 | 29,22 | -0,02% | - |
| 26.01.2026 | 29,26 | 29,52 | 29,21 | 29,22 | -0,73% | 480,00 |
| 23.01.2026 | 29,58 | 29,62 | 29,42 | 29,44 | 1,10% | - |
| 22.01.2026 | 28,98 | 29,20 | 28,93 | 29,12 | 0,05% | - |