18,274€
-1,55%
Echtzeit-Aktienkurs SUMITOMO MITSUI FINL GRP
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,61 | 18,81 | 18,27 | 18,27 | -2,79% | 4.500,00 |
| 11.11.2026 | 18,59 | 18,80 | 18,57 | 18,80 | 2,72% | - |
| 10.11.2026 | 18,18 | 18,62 | 18,15 | 18,30 | 1,14% | - |
| 09.11.2026 | 17,72 | 18,15 | 17,59 | 18,09 | 3,83% | - |
| 06.11.2026 | 16,92 | 17,84 | 16,91 | 17,43 | 1,30% | 2.022,00 |
| 05.11.2026 | 17,99 | 18,19 | 17,07 | 17,20 | -4,97% | 14.136,00 |
| 04.11.2026 | 17,73 | 18,17 | 17,63 | 18,10 | 0,86% | 9.660,00 |
| 03.11.2026 | 18,09 | 18,24 | 17,90 | 17,95 | -0,61% | 1.000,00 |
| 02.11.2026 | 17,90 | 18,19 | 17,78 | 18,06 | -0,74% | 3.600,00 |
| 30.10.2026 | 18,39 | 18,48 | 18,11 | 18,19 | -0,88% | - |
| 29.10.2026 | 18,44 | 18,65 | 18,20 | 18,35 | 1,40% | 8.700,00 |
| 28.10.2026 | 18,14 | 18,30 | 17,99 | 18,10 | -0,79% | - |
| 27.10.2026 | 18,11 | 18,43 | 18,11 | 18,24 | 1,89% | - |
| 26.10.2026 | 17,65 | 18,01 | 17,65 | 17,90 | 1,79% | - |
| 23.10.2026 | 17,58 | 17,92 | 17,51 | 17,59 | -2,41% | - |
| 22.10.2026 | 17,88 | 18,31 | 17,87 | 18,03 | -1,92% | 5.400,00 |
| 21.10.2026 | 18,19 | 18,43 | 18,10 | 18,38 | 2,96% | 13.200,00 |
| 20.10.2026 | 17,72 | 18,15 | 17,58 | 17,85 | -1,92% | 6.750,00 |
| 19.10.2026 | 18,47 | 18,82 | 18,20 | 18,20 | -1,40% | 17.400,00 |
| 16.10.2026 | 18,50 | 18,72 | 18,37 | 18,46 | -0,40% | 9.360,00 |
| 15.10.2026 | 18,18 | 18,55 | 17,93 | 18,53 | 1,52% | 2.800,00 |
| 14.10.2026 | 18,62 | 18,82 | 18,24 | 18,26 | -3,32% | 4.400,00 |
| 13.10.2026 | 18,88 | 19,17 | 18,51 | 18,88 | 0,85% | 14.000,00 |
| 12.10.2026 | 18,59 | 18,99 | 18,45 | 18,72 | 1,20% | 15.980,00 |
| 09.10.2026 | 18,40 | 18,75 | 18,31 | 18,50 | -1,48% | 9.230,00 |
| 08.10.2026 | 18,74 | 18,83 | 18,55 | 18,78 | -1,71% | 6.200,00 |
| 07.10.2026 | 19,08 | 19,28 | 18,88 | 19,10 | -0,61% | 4.600,00 |
| 06.10.2026 | 19,30 | 19,63 | 19,20 | 19,22 | 0,01% | - |
| 05.10.2026 | 18,98 | 19,23 | 18,95 | 19,22 | 3,31% | - |
| 02.10.2026 | 18,53 | 18,96 | 18,49 | 18,60 | -0,26% | - |
| 01.10.2026 | 18,66 | 19,02 | 18,34 | 18,65 | -3,17% | 6.600,00 |
| 30.09.2026 | 19,29 | 19,70 | 19,23 | 19,26 | 0,84% | 522,00 |
| 29.09.2026 | 18,80 | 19,10 | 18,80 | 19,10 | -2,54% | 150,00 |
| 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 |