19,207€
-2,01%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 19,42 | 20,17 | 19,37 | 19,60 | 1,10% | 1.888,00 |
| 25.09.2026 | 19,11 | 19,39 | 19,11 | 19,39 | 4,68% | - |
| 24.09.2026 | 18,63 | 18,75 | 18,36 | 18,52 | -1,49% | 2.500,00 |
| 23.09.2026 | 19,05 | 19,12 | 18,80 | 18,80 | -1,33% | - |
| 22.09.2026 | 19,05 | 19,44 | 19,05 | 19,05 | 0,00% | 1.800,00 |
| 21.09.2026 | 18,75 | 19,10 | 18,75 | 19,05 | 0,79% | 800,00 |
| 18.09.2026 | 18,73 | 18,90 | 18,68 | 18,90 | -1,84% | - |
| 17.09.2026 | 19,00 | 19,35 | 19,00 | 19,26 | 0,90% | 2.800,00 |
| 16.09.2026 | 19,01 | 19,29 | 19,01 | 19,09 | -0,77% | - |
| 15.09.2026 | 19,15 | 19,25 | 19,00 | 19,23 | -1,65% | 228,00 |
| 14.09.2026 | 19,54 | 19,65 | 19,42 | 19,56 | -0,29% | - |
| 11.09.2026 | 19,32 | 19,61 | 19,32 | 19,61 | 2,55% | - |
| 10.09.2026 | 19,29 | 19,30 | 19,03 | 19,13 | 1,30% | - |
| 09.09.2026 | 19,04 | 19,12 | 18,76 | 18,88 | -2,02% | - |
| 08.09.2026 | 19,55 | 19,55 | 19,13 | 19,27 | -0,77% | - |
| 07.09.2026 | 19,11 | 19,42 | 19,11 | 19,42 | -1,18% | - |
| 04.09.2026 | 19,35 | 19,65 | 19,35 | 19,65 | -0,51% | - |
| 03.09.2026 | 19,37 | 19,75 | 19,32 | 19,75 | 3,34% | 100,00 |
| 02.09.2026 | 18,83 | 19,18 | 18,73 | 19,12 | 2,93% | 320,00 |
| 01.09.2026 | 18,81 | 18,90 | 18,57 | 18,57 | -0,54% | 400,00 |
| 31.08.2026 | 18,78 | 19,00 | 18,67 | 18,67 | 0,59% | 800,00 |
| 28.08.2026 | 18,55 | 18,74 | 18,50 | 18,56 | 3,34% | - |
| 27.08.2026 | 18,13 | 18,34 | 17,89 | 17,96 | -1,24% | 114,00 |
| 26.08.2026 | 18,05 | 18,20 | 18,04 | 18,19 | 2,12% | - |
| 25.08.2026 | 17,72 | 17,92 | 17,72 | 17,81 | -0,38% | 114,00 |
| 24.08.2026 | 17,66 | 17,88 | 17,63 | 17,88 | 0,27% | - |
| 21.08.2026 | 17,71 | 17,88 | 17,68 | 17,83 | 2,43% | 112,00 |
| 20.08.2026 | 17,59 | 17,67 | 17,41 | 17,41 | -1,26% | - |
| 19.08.2026 | 17,85 | 18,07 | 17,63 | 17,63 | -5,28% | 1.360,00 |
| 18.08.2026 | 18,88 | 18,88 | 18,46 | 18,61 | -0,76% | 1.804,00 |
| 17.08.2026 | 18,68 | 18,97 | 18,66 | 18,75 | -0,78% | - |
| 14.08.2026 | 18,86 | 19,00 | 18,86 | 18,90 | 0,00% | - |
| 13.08.2026 | 18,87 | 19,08 | 18,84 | 18,90 | 1,06% | - |
| 12.08.2026 | 18,55 | 18,85 | 18,55 | 18,70 | 3,27% | 4.000,00 |
| 11.08.2026 | 18,27 | 18,27 | 18,11 | 18,11 | -0,77% | - |
| 10.08.2026 | 18,13 | 18,38 | 18,13 | 18,25 | -2,72% | - |
| 07.08.2026 | 18,50 | 18,88 | 18,46 | 18,76 | 0,98% | 9.500,00 |
| 06.08.2026 | 18,54 | 18,71 | 18,36 | 18,58 | 0,05% | - |
| 05.08.2026 | 18,13 | 18,71 | 18,13 | 18,57 | 2,87% | 1.600,00 |
| 04.08.2026 | 17,86 | 18,16 | 17,74 | 18,05 | -0,82% | 572,00 |
| 03.08.2026 | 18,31 | 18,45 | 18,01 | 18,20 | -3,45% | 400,00 |
| 31.07.2026 | 18,20 | 19,00 | 18,15 | 18,85 | 1,28% | 768,00 |
| 30.07.2026 | 17,65 | 18,64 | 17,65 | 18,61 | 0,59% | - |
| 29.07.2026 | 18,41 | 18,78 | 18,41 | 18,50 | -1,04% | - |
| 28.07.2026 | 18,75 | 18,96 | 18,47 | 18,70 | -3,36% | - |
| 27.07.2026 | 19,30 | 19,43 | 19,22 | 19,35 | 1,22% | - |
| 24.07.2026 | 19,02 | 19,38 | 19,01 | 19,12 | 0,34% | - |
| 23.07.2026 | 19,24 | 19,24 | 19,02 | 19,05 | 0,26% | 520,00 |
| 22.07.2026 | 18,98 | 19,14 | 18,84 | 19,00 | -0,04% | 2.000,00 |
| 21.07.2026 | 18,62 | 19,01 | 18,62 | 19,01 | 3,58% | - |
| 20.07.2026 | 18,11 | 18,63 | 18,11 | 18,35 | 0,67% | - |
| 17.07.2026 | 18,10 | 18,59 | 18,07 | 18,23 | -3,26% | 800,00 |
| 16.07.2026 | 18,88 | 18,96 | 18,63 | 18,84 | -0,83% | - |
| 15.07.2026 | 18,99 | 19,40 | 18,98 | 19,00 | 0,38% | 3.000,00 |
| 14.07.2026 | 18,81 | 19,30 | 18,76 | 18,93 | 0,20% | 6.000,00 |
| 13.07.2026 | 18,59 | 19,17 | 18,59 | 18,89 | 0,25% | - |
| 10.07.2026 | 18,44 | 18,84 | 18,44 | 18,84 | 0,90% | - |
| 09.07.2026 | 18,17 | 18,68 | 18,06 | 18,68 | 3,16% | - |
| 08.07.2026 | 18,25 | 18,33 | 17,85 | 18,10 | -0,58% | 1.764,00 |
| 07.07.2026 | 18,46 | 18,46 | 18,00 | 18,21 | -2,24% | 104,00 |
| 06.07.2026 | 18,21 | 18,63 | 18,18 | 18,63 | 2,34% | - |
| 03.07.2026 | 17,97 | 18,20 | 17,92 | 18,20 | 1,51% | - |
| 02.07.2026 | 17,81 | 18,03 | 17,67 | 17,93 | 1,59% | 1.088,00 |
| 01.07.2026 | 17,33 | 17,65 | 17,19 | 17,65 | 2,62% | - |
| 30.06.2026 | 17,23 | 17,29 | 16,97 | 17,20 | -0,43% | - |
| 29.06.2026 | 17,01 | 17,35 | 16,98 | 17,28 | -0,45% | - |
| 26.06.2026 | 17,30 | 17,44 | 17,07 | 17,35 | 1,48% | 120,00 |
| 25.06.2026 | 17,25 | 17,65 | 16,99 | 17,10 | -1,64% | - |
| 24.06.2026 | 17,23 | 17,39 | 17,23 | 17,39 | -1,22% | - |
| 23.06.2026 | 17,44 | 17,70 | 17,32 | 17,60 | -3,96% | 3.430,00 |
| 22.06.2026 | 17,85 | 18,33 | 17,79 | 18,33 | 4,27% | - |
| 19.06.2026 | 17,62 | 17,66 | 17,55 | 17,58 | -4,61% | 700,00 |
| 18.06.2026 | 18,16 | 18,43 | 18,11 | 18,43 | 3,85% | 400,00 |
| 17.06.2026 | 17,45 | 17,87 | 17,25 | 17,74 | 2,54% | 2.640,00 |
| 16.06.2026 | 17,28 | 17,57 | 17,20 | 17,30 | -2,02% | 2.200,00 |
| 15.06.2026 | 17,53 | 17,68 | 17,39 | 17,66 | 1,83% | 3.200,00 |
| 12.06.2026 | 17,15 | 17,46 | 17,11 | 17,34 | 0,83% | 520,00 |
| 11.06.2026 | 16,70 | 17,21 | 16,70 | 17,20 | 4,35% | 120,00 |
| 10.06.2026 | 16,77 | 16,87 | 16,48 | 16,48 | -0,26% | 240,00 |
| 09.06.2026 | 16,65 | 16,71 | 16,14 | 16,53 | -1,80% | 180,00 |
| 08.06.2026 | 16,31 | 16,96 | 16,29 | 16,83 | 2,08% | - |
| 05.06.2026 | 16,68 | 16,90 | 16,46 | 16,49 | -1,93% | - |
| 04.06.2026 | 16,48 | 16,84 | 16,39 | 16,81 | 1,37% | 4.288,00 |
| 03.06.2026 | 16,38 | 16,62 | 16,38 | 16,58 | 1,89% | - |
| 02.06.2026 | 15,87 | 16,28 | 15,84 | 16,28 | 2,20% | - |
| 01.06.2026 | 15,69 | 16,02 | 15,66 | 15,93 | 1,26% | - |
| 29.05.2026 | 15,75 | 15,90 | 15,68 | 15,73 | -1,21% | 1.882,00 |
| 28.05.2026 | 15,80 | 16,05 | 15,66 | 15,92 | -0,58% | 520,00 |
| 27.05.2026 | 16,00 | 16,28 | 16,00 | 16,01 | -2,26% | 14,00 |
| 26.05.2026 | 16,32 | 16,38 | 16,22 | 16,38 | 1,11% | - |
| 25.05.2026 | 16,18 | 16,40 | 16,18 | 16,20 | -0,90% | 1.890,00 |
| 22.05.2026 | 16,18 | 16,37 | 16,18 | 16,35 | -0,56% | 2.912,00 |
| 21.05.2026 | 16,32 | 16,56 | 16,16 | 16,44 | 0,66% | 484,00 |
| 20.05.2026 | 16,10 | 16,43 | 16,10 | 16,34 | 1,07% | 8.300,00 |
| 19.05.2026 | 15,86 | 16,43 | 15,86 | 16,16 | 4,26% | 4.940,00 |
| 18.05.2026 | 15,51 | 15,80 | 15,42 | 15,50 | -1,82% | 20.570,00 |
| 15.05.2026 | 15,36 | 16,04 | 15,20 | 15,79 | 1,49% | 19.974,00 |
| 14.05.2026 | 15,41 | 15,58 | 15,27 | 15,56 | -0,84% | 184,00 |
| 13.05.2026 | 15,74 | 16,29 | 15,69 | 15,69 | 0,95% | 18.396,00 |
| 12.05.2026 | 15,55 | 15,85 | 15,45 | 15,54 | 0,52% | 9.222,00 |