19,720$
-0,75%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 19,68 | 19,79 | 19,64 | 19,72 | -0,75% | 1.876.713,00 |
| 07.01.2026 | 19,96 | 19,97 | 19,79 | 19,87 | -0,70% | 2.024.813,00 |
| 06.01.2026 | 20,33 | 20,34 | 20,00 | 20,01 | 0,65% | 2.576.439,00 |
| 05.01.2026 | 19,70 | 19,90 | 19,70 | 19,88 | 2,21% | 2.287.224,00 |
| 02.01.2026 | 19,49 | 19,51 | 19,37 | 19,45 | 0,62% | 1.832.087,00 |
| 31.12.2025 | 19,40 | 19,50 | 19,29 | 19,33 | -0,31% | 1.126.006,00 |
| 30.12.2025 | 19,54 | 19,57 | 19,38 | 19,39 | -0,92% | 1.498.288,00 |
| 29.12.2025 | 19,60 | 19,62 | 19,48 | 19,57 | 0,36% | 999.760,00 |
| 26.12.2025 | 19,65 | 19,65 | 19,49 | 19,50 | -1,02% | 994.728,00 |
| 24.12.2025 | 19,55 | 19,70 | 19,48 | 19,70 | 0,25% | 804.960,00 |
| 23.12.2025 | 19,69 | 19,76 | 19,62 | 19,65 | 1,29% | 1.475.020,00 |
| 22.12.2025 | 19,31 | 19,41 | 19,28 | 19,40 | 0,67% | 1.027.293,00 |
| 19.12.2025 | 19,21 | 19,39 | 19,21 | 19,27 | 1,21% | 2.067.264,00 |
| 18.12.2025 | 18,99 | 19,10 | 18,95 | 19,04 | 1,17% | 1.759.347,00 |
| 17.12.2025 | 19,10 | 19,12 | 18,79 | 18,82 | -1,77% | 4.935.779,00 |
| 16.12.2025 | 19,19 | 19,25 | 19,08 | 19,16 | -2,39% | 1.602.160,00 |
| 15.12.2025 | 19,73 | 19,83 | 19,61 | 19,63 | 2,99% | 1.851.626,00 |
| 12.12.2025 | 19,07 | 19,11 | 18,96 | 19,06 | 0,37% | 1.589.178,00 |
| 11.12.2025 | 18,83 | 19,04 | 18,83 | 18,99 | 0,80% | 1.418.562,00 |
| 10.12.2025 | 18,63 | 18,88 | 18,61 | 18,84 | 0,96% | 2.050.040,00 |
| 09.12.2025 | 18,65 | 18,77 | 18,53 | 18,66 | -0,64% | 3.481.354,00 |
| 08.12.2025 | 18,84 | 18,86 | 18,68 | 18,78 | -0,95% | 1.811.761,00 |
| 05.12.2025 | 19,00 | 19,12 | 18,93 | 18,96 | 1,17% | 2.637.648,00 |
| 04.12.2025 | 18,92 | 18,93 | 18,74 | 18,74 | 1,02% | 1.522.982,00 |
| 03.12.2025 | 18,53 | 18,59 | 18,42 | 18,55 | -1,28% | 1.348.262,00 |
| 02.12.2025 | 18,90 | 18,99 | 18,78 | 18,79 | 2,12% | 4.303.394,00 |
| 01.12.2025 | 18,42 | 18,55 | 18,39 | 18,40 | 0,99% | 1.925.604,00 |
| 28.11.2025 | 18,20 | 18,23 | 18,11 | 18,22 | 2,13% | 1.106.492,00 |
| 26.11.2025 | 17,76 | 17,93 | 17,73 | 17,84 | 2,53% | 1.278.516,00 |
| 25.11.2025 | 17,23 | 17,41 | 17,16 | 17,40 | 1,46% | 1.699.922,00 |
| 24.11.2025 | 16,96 | 17,20 | 16,89 | 17,15 | 0,76% | 1.930.663,00 |
| 21.11.2025 | 16,85 | 17,05 | 16,81 | 17,02 | 2,90% | 2.885.056,00 |
| 20.11.2025 | 16,96 | 17,01 | 16,53 | 16,54 | -2,82% | 2.177.617,00 |
| 19.11.2025 | 16,83 | 17,04 | 16,83 | 17,02 | 0,95% | 2.088.672,00 |
| 18.11.2025 | 16,87 | 17,02 | 16,77 | 16,86 | -2,60% | 1.935.889,00 |
| 17.11.2025 | 17,51 | 17,55 | 17,23 | 17,31 | -0,97% | 1.169.977,00 |
| 14.11.2025 | 17,09 | 17,58 | 16,94 | 17,48 | 5,49% | 3.766.207,00 |
| 13.11.2025 | 16,75 | 16,76 | 16,51 | 16,57 | -0,72% | 2.913.940,00 |
| 12.11.2025 | 16,69 | 16,83 | 16,68 | 16,69 | 1,09% | 2.586.157,00 |
| 11.11.2025 | 16,44 | 16,59 | 16,39 | 16,51 | 0,24% | 2.721.012,00 |
| 10.11.2025 | 16,38 | 16,53 | 16,34 | 16,47 | 1,04% | 2.159.899,00 |
| 07.11.2025 | 16,27 | 16,30 | 16,05 | 16,30 | -0,37% | 3.220.810,00 |
| 06.11.2025 | 16,37 | 16,48 | 16,32 | 16,36 | 1,36% | 2.526.323,00 |
| 05.11.2025 | 15,98 | 16,19 | 15,94 | 16,14 | 0,00% | 1.907.548,00 |
| 04.11.2025 | 16,16 | 16,31 | 16,14 | 16,14 | -1,28% | 2.487.746,00 |
| 03.11.2025 | 16,30 | 16,37 | 16,24 | 16,35 | 0,43% | 2.600.056,00 |
| 31.10.2025 | 16,16 | 16,33 | 16,16 | 16,28 | 0,43% | 2.653.770,00 |
| 30.10.2025 | 16,13 | 16,32 | 16,11 | 16,21 | 0,37% | 2.295.533,00 |
| 29.10.2025 | 16,21 | 16,27 | 16,08 | 16,15 | -1,46% | 2.484.526,00 |
| 28.10.2025 | 16,18 | 16,41 | 16,18 | 16,39 | 2,12% | 1.731.953,00 |
| 27.10.2025 | 16,12 | 16,14 | 16,05 | 16,05 | 0,12% | 1.855.241,00 |
| 24.10.2025 | 15,96 | 16,03 | 15,85 | 16,03 | 0,75% | 3.157.418,00 |
| 23.10.2025 | 15,93 | 16,00 | 15,89 | 15,91 | -1,00% | 2.114.674,00 |
| 22.10.2025 | 16,07 | 16,09 | 15,91 | 16,07 | -0,31% | 1.892.638,00 |
| 21.10.2025 | 16,15 | 16,23 | 16,12 | 16,12 | -0,86% | 1.922.130,00 |
| 20.10.2025 | 16,18 | 16,30 | 16,18 | 16,26 | 3,30% | 1.819.464,00 |
| 17.10.2025 | 15,68 | 15,79 | 15,62 | 15,74 | -0,25% | 1.272.192,00 |
| 16.10.2025 | 15,93 | 16,01 | 15,68 | 15,78 | 0,57% | 3.620.253,00 |
| 15.10.2025 | 15,76 | 15,81 | 15,61 | 15,69 | 1,03% | 2.605.198,00 |
| 14.10.2025 | 15,29 | 15,58 | 15,25 | 15,53 | 1,37% | 2.525.128,00 |
| 13.10.2025 | 15,41 | 15,42 | 15,26 | 15,32 | 0,79% | 2.744.532,00 |
| 10.10.2025 | 15,63 | 15,68 | 15,18 | 15,20 | -5,30% | 3.304.873,00 |
| 09.10.2025 | 16,15 | 16,19 | 15,96 | 16,05 | -1,23% | 2.444.943,00 |
| 08.10.2025 | 16,31 | 16,41 | 16,20 | 16,25 | 1,06% | 2.367.360,00 |
| 07.10.2025 | 16,19 | 16,21 | 16,08 | 16,08 | -1,95% | 1.803.037,00 |
| 06.10.2025 | 16,38 | 16,42 | 16,29 | 16,40 | -0,85% | 1.447.764,00 |
| 03.10.2025 | 16,54 | 16,60 | 16,53 | 16,54 | 1,53% | 385.068,00 |
| 02.10.2025 | 16,35 | 16,36 | 16,21 | 16,29 | -0,55% | 1.262.727,00 |
| 01.10.2025 | 16,58 | 16,59 | 16,38 | 16,38 | -2,15% | 1.852.395,00 |
| 30.09.2025 | 16,81 | 16,82 | 16,62 | 16,74 | -0,59% | 1.797.834,00 |
| 29.09.2025 | 16,95 | 17,00 | 16,83 | 16,84 | -1,17% | 1.302.600,00 |
| 26.09.2025 | 16,98 | 17,07 | 16,97 | 17,04 | 1,25% | 1.521.153,00 |
| 25.09.2025 | 16,89 | 16,92 | 16,79 | 16,83 | -0,53% | 1.240.763,00 |
| 24.09.2025 | 16,94 | 16,99 | 16,87 | 16,92 | -0,24% | 1.638.049,00 |
| 23.09.2025 | 17,18 | 17,21 | 16,96 | 16,96 | -0,88% | 1.279.354,00 |
| 22.09.2025 | 17,00 | 17,11 | 16,93 | 17,11 | 1,60% | 1.027.195,00 |
| 19.09.2025 | 16,84 | 16,92 | 16,83 | 16,84 | 0,72% | 1.524.958,00 |
| 18.09.2025 | 16,58 | 16,74 | 16,55 | 16,72 | 0,66% | 1.678.914,00 |
| 17.09.2025 | 16,59 | 16,68 | 16,48 | 16,61 | 0,06% | 4.014.700,00 |
| 16.09.2025 | 16,66 | 16,68 | 16,51 | 16,60 | -1,01% | 1.351.295,00 |
| 15.09.2025 | 16,88 | 16,88 | 16,76 | 16,77 | 0,24% | 1.275.945,00 |
| 12.09.2025 | 16,67 | 16,74 | 16,62 | 16,73 | 0,00% | 2.148.862,00 |
| 11.09.2025 | 16,71 | 16,82 | 16,66 | 16,73 | -0,65% | 1.448.836,00 |
| 10.09.2025 | 16,81 | 16,88 | 16,77 | 16,84 | 1,57% | 1.553.641,00 |
| 09.09.2025 | 16,44 | 16,67 | 16,40 | 16,58 | -0,54% | 2.700.091,00 |
| 08.09.2025 | 16,64 | 16,68 | 16,56 | 16,67 | 1,40% | 2.228.733,00 |
| 05.09.2025 | 16,63 | 16,65 | 16,38 | 16,44 | -1,08% | 2.250.805,00 |
| 04.09.2025 | 16,45 | 16,62 | 16,41 | 16,62 | 3,10% | 2.571.855,00 |
| 03.09.2025 | 16,01 | 16,15 | 16,01 | 16,12 | -2,13% | 1.567.920,00 |
| 02.09.2025 | 16,34 | 16,48 | 16,25 | 16,47 | 0,30% | 1.629.701,00 |
| 29.08.2025 | 16,37 | 16,46 | 16,33 | 16,42 | -0,67% | 1.610.179,00 |
| 28.08.2025 | 16,59 | 16,59 | 16,47 | 16,53 | 0,12% | 6.994.457,00 |
| 27.08.2025 | 16,45 | 16,55 | 16,39 | 16,51 | -1,43% | 1.455.568,00 |
| 26.08.2025 | 16,61 | 16,75 | 16,58 | 16,75 | 0,30% | 1.119.723,00 |
| 25.08.2025 | 16,75 | 16,82 | 16,69 | 16,70 | -0,60% | 1.303.748,00 |
| 22.08.2025 | 16,66 | 16,90 | 16,66 | 16,80 | 1,39% | 2.227.021,00 |
| 21.08.2025 | 16,58 | 16,65 | 16,52 | 16,57 | -0,96% | 1.438.511,00 |
| 20.08.2025 | 16,71 | 16,73 | 16,60 | 16,73 | 0,66% | 1.474.603,00 |
| 19.08.2025 | 16,77 | 16,82 | 16,62 | 16,62 | -2,18% | 1.589.322,00 |
| 18.08.2025 | 16,91 | 17,04 | 16,88 | 16,99 | -0,82% | 1.527.488,00 |