11,225$
-1,36%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,26 | 11,29 | 11,18 | 11,22 | -1,41% | 802.020,00 |
| 25.04.2024 | 11,30 | 11,38 | 11,26 | 11,38 | 0,00% | 506.190,00 |
| 24.04.2024 | 11,40 | 11,41 | 11,32 | 11,38 | -0,26% | 579.538,00 |
| 23.04.2024 | 11,37 | 11,43 | 11,36 | 11,41 | 0,88% | 565.547,00 |
| 22.04.2024 | 11,28 | 11,35 | 11,27 | 11,31 | 1,25% | 764.264,00 |
| 19.04.2024 | 11,15 | 11,20 | 11,14 | 11,17 | 0,27% | 946.657,00 |
| 18.04.2024 | 11,16 | 11,22 | 11,12 | 11,14 | 0,36% | 900.386,00 |
| 17.04.2024 | 11,17 | 11,17 | 11,05 | 11,10 | -0,63% | 852.998,00 |
| 16.04.2024 | 11,24 | 11,24 | 11,15 | 11,17 | -3,04% | 1.277.325,00 |
| 15.04.2024 | 11,61 | 11,73 | 11,52 | 11,52 | 0,09% | 1.710.650,00 |
| 12.04.2024 | 11,56 | 11,60 | 11,48 | 11,51 | -2,13% | 1.014.904,00 |
| 11.04.2024 | 11,75 | 11,79 | 11,66 | 11,76 | 1,91% | 1.351.197,00 |
| 10.04.2024 | 11,52 | 11,60 | 11,47 | 11,54 | -0,77% | 823.313,00 |
| 09.04.2024 | 11,70 | 11,73 | 11,60 | 11,63 | -0,60% | 730.863,00 |
| 08.04.2024 | 11,65 | 11,78 | 11,65 | 11,70 | 1,21% | 1.145.411,00 |
| 05.04.2024 | 11,54 | 11,62 | 11,50 | 11,56 | 0,09% | 765.741,00 |
| 04.04.2024 | 11,72 | 11,74 | 11,54 | 11,55 | -0,43% | 935.842,00 |
| 03.04.2024 | 11,46 | 11,63 | 11,46 | 11,60 | 2,11% | 622.251,00 |
| 02.04.2024 | 11,35 | 11,41 | 11,31 | 11,36 | -0,61% | 976.528,00 |
| 01.04.2024 | 11,44 | 11,45 | 11,34 | 11,43 | -2,89% | 1.017.525,00 |
| 28.03.2024 | 11,76 | 11,81 | 11,75 | 11,77 | -0,34% | 1.589.434,00 |
| 27.03.2024 | 11,85 | 11,86 | 11,71 | 11,81 | -0,42% | 999.592,00 |
| 26.03.2024 | 11,82 | 11,89 | 11,82 | 11,86 | 0,17% | 1.388.272,00 |
| 25.03.2024 | 11,80 | 11,89 | 11,74 | 11,84 | -0,59% | 719.863,00 |
| 22.03.2024 | 11,91 | 11,94 | 11,86 | 11,91 | 1,71% | 981.074,00 |
| 21.03.2024 | 11,76 | 11,82 | 11,71 | 11,71 | 0,34% | 1.027.549,00 |
| 20.03.2024 | 11,54 | 11,67 | 11,51 | 11,67 | 1,13% | 1.296.363,00 |
| 19.03.2024 | 11,54 | 11,57 | 11,49 | 11,54 | -0,77% | 686.167,00 |
| 18.03.2024 | 11,61 | 11,65 | 11,58 | 11,63 | 0,95% | 845.630,00 |
| 15.03.2024 | 11,49 | 11,58 | 11,47 | 11,52 | -0,69% | 2.042.460,00 |
| 14.03.2024 | 11,64 | 11,68 | 11,57 | 11,60 | -1,19% | 1.129.567,00 |
| 13.03.2024 | 11,68 | 11,74 | 11,65 | 11,74 | -0,25% | 1.008.652,00 |
| 12.03.2024 | 11,71 | 11,82 | 11,68 | 11,77 | -0,84% | 1.611.225,00 |
| 11.03.2024 | 11,80 | 11,87 | 11,73 | 11,87 | -3,73% | 1.644.239,00 |
| 08.03.2024 | 12,36 | 12,46 | 12,26 | 12,33 | 2,41% | 1.735.075,00 |
| 07.03.2024 | 11,99 | 12,04 | 11,87 | 12,04 | 2,38% | 1.726.313,00 |
| 06.03.2024 | 11,75 | 11,79 | 11,69 | 11,76 | 2,53% | 1.635.664,00 |
| 05.03.2024 | 11,45 | 11,58 | 11,44 | 11,47 | 1,59% | 1.725.982,00 |
| 04.03.2024 | 11,24 | 11,32 | 11,20 | 11,29 | 0,44% | 900.673,00 |
| 01.03.2024 | 11,21 | 11,25 | 11,18 | 11,24 | 0,90% | 978.779,00 |
| 29.02.2024 | 11,15 | 11,21 | 11,07 | 11,14 | 0,54% | 1.100.841,00 |
| 28.02.2024 | 11,00 | 11,11 | 10,99 | 11,08 | -1,16% | 1.285.310,00 |
| 27.02.2024 | 11,15 | 11,23 | 11,08 | 11,21 | 2,84% | 1.736.859,00 |
| 26.02.2024 | 10,87 | 10,93 | 10,86 | 10,90 | 0,93% | 943.819,00 |
| 23.02.2024 | 10,75 | 10,80 | 10,72 | 10,80 | 0,84% | 976.474,00 |
| 22.02.2024 | 10,71 | 10,80 | 10,70 | 10,71 | 0,85% | 1.734.659,00 |
| 21.02.2024 | 10,69 | 10,70 | 10,58 | 10,62 | -1,48% | 3.108.718,00 |
| 20.02.2024 | 10,72 | 10,79 | 10,70 | 10,78 | 1,03% | 1.440.169,00 |
| 16.02.2024 | 10,58 | 10,69 | 10,58 | 10,67 | 2,69% | 1.138.055,00 |
| 15.02.2024 | 10,32 | 10,41 | 10,32 | 10,39 | 0,68% | 705.337,00 |
| 14.02.2024 | 10,26 | 10,32 | 10,24 | 10,32 | 1,18% | 1.228.485,00 |
| 13.02.2024 | 10,22 | 10,25 | 10,17 | 10,20 | -0,68% | 1.145.628,00 |
| 12.02.2024 | 10,21 | 10,32 | 10,21 | 10,27 | 0,69% | 1.082.647,00 |
| 09.02.2024 | 10,16 | 10,21 | 10,14 | 10,20 | 0,59% | 830.705,00 |
| 08.02.2024 | 10,18 | 10,18 | 10,10 | 10,14 | -2,59% | 1.099.035,00 |
| 07.02.2024 | 10,36 | 10,41 | 10,34 | 10,41 | 1,26% | 1.196.636,00 |
| 06.02.2024 | 10,32 | 10,35 | 10,27 | 10,28 | -1,44% | 1.210.987,00 |
| 05.02.2024 | 10,42 | 10,46 | 10,36 | 10,43 | 0,10% | 1.496.563,00 |
| 02.02.2024 | 10,34 | 10,43 | 10,32 | 10,42 | 0,00% | 9.624.720,00 |
| 01.02.2024 | 10,42 | 10,54 | 10,31 | 10,42 | 1,26% | 1.905.675,00 |
| 31.01.2024 | 10,40 | 10,44 | 10,24 | 10,29 | 0,39% | 2.005.624,00 |
| 30.01.2024 | 10,19 | 10,26 | 10,15 | 10,25 | 0,59% | 989.258,00 |
| 29.01.2024 | 10,20 | 10,22 | 10,12 | 10,19 | 0,69% | 1.174.999,00 |
| 26.01.2024 | 10,08 | 10,16 | 10,05 | 10,12 | -1,75% | 1.320.497,00 |
| 25.01.2024 | 10,34 | 10,38 | 10,24 | 10,30 | -0,96% | 1.705.132,00 |
| 24.01.2024 | 10,45 | 10,47 | 10,37 | 10,40 | 4,42% | 1.751.941,00 |
| 23.01.2024 | 9,94 | 9,96 | 9,90 | 9,96 | 0,10% | 857.966,00 |
| 22.01.2024 | 9,91 | 9,99 | 9,90 | 9,95 | 1,22% | 1.606.467,00 |
| 19.01.2024 | 9,74 | 9,83 | 9,72 | 9,83 | 0,72% | 1.756.984,00 |
| 18.01.2024 | 9,76 | 9,83 | 9,71 | 9,76 | 0,10% | 1.921.530,00 |
| 17.01.2024 | 9,74 | 9,79 | 9,69 | 9,75 | -1,02% | 1.415.484,00 |
| 16.01.2024 | 9,81 | 9,85 | 9,78 | 9,85 | 0,41% | 1.397.538,00 |
| 12.01.2024 | 9,84 | 9,89 | 9,80 | 9,81 | -0,41% | 1.553.946,00 |
| 11.01.2024 | 9,85 | 9,88 | 9,81 | 9,85 | 0,61% | 1.413.988,00 |
| 10.01.2024 | 9,81 | 9,82 | 9,77 | 9,79 | 0,31% | 1.462.839,00 |
| 09.01.2024 | 9,84 | 9,86 | 9,76 | 9,76 | -2,01% | 1.101.728,00 |
| 08.01.2024 | 9,90 | 9,97 | 9,86 | 9,96 | 0,61% | 1.487.933,00 |
| 05.01.2024 | 9,83 | 9,99 | 9,83 | 9,90 | 2,70% | 2.040.403,00 |
| 04.01.2024 | 9,60 | 9,70 | 9,60 | 9,64 | 0,42% | 1.051.026,00 |
| 03.01.2024 | 9,59 | 9,63 | 9,57 | 9,60 | -0,41% | 1.236.454,00 |
| 02.01.2024 | 9,62 | 9,66 | 9,58 | 9,64 | -0,41% | 1.168.725,00 |
| 29.12.2023 | 9,64 | 9,70 | 9,64 | 9,68 | 0,52% | 1.228.236,00 |
| 28.12.2023 | 9,60 | 9,69 | 9,60 | 9,63 | 1,16% | 1.266.113,00 |
| 27.12.2023 | 9,52 | 9,56 | 9,51 | 9,52 | 0,42% | 1.249.566,00 |
| 26.12.2023 | 9,45 | 9,50 | 9,43 | 9,48 | -0,63% | 1.103.192,00 |
| 22.12.2023 | 9,55 | 9,59 | 9,50 | 9,54 | 2,58% | 3.181.339,00 |
| 21.12.2023 | 9,29 | 9,35 | 9,23 | 9,30 | 1,53% | 6.907.687,00 |
| 20.12.2023 | 9,24 | 9,29 | 9,16 | 9,16 | -0,87% | 4.367.563,00 |
| 19.12.2023 | 9,22 | 9,27 | 9,20 | 9,24 | 0,00% | 2.517.124,00 |
| 18.12.2023 | 9,28 | 9,28 | 9,20 | 9,24 | -1,07% | 2.274.698,00 |
| 15.12.2023 | 9,51 | 9,54 | 9,32 | 9,34 | -6,41% | 5.679.308,00 |
| 14.12.2023 | 9,83 | 10,06 | 9,81 | 9,98 | -1,48% | 3.677.008,00 |
| 13.12.2023 | 10,05 | 10,18 | 10,02 | 10,13 | 1,10% | 2.094.783,00 |
| 12.12.2023 | 9,95 | 10,02 | 9,91 | 10,02 | 0,50% | 1.568.329,00 |
| 11.12.2023 | 10,02 | 10,08 | 9,90 | 9,97 | -0,89% | 1.260.696,00 |
| 08.12.2023 | 9,97 | 10,06 | 9,95 | 10,06 | 1,00% | 1.545.554,00 |
| 07.12.2023 | 9,87 | 9,97 | 9,84 | 9,96 | 3,53% | 3.143.286,00 |
| 06.12.2023 | 9,70 | 9,75 | 9,61 | 9,62 | 0,21% | 2.197.725,00 |
| 05.12.2023 | 9,72 | 9,74 | 9,57 | 9,60 | -1,64% | 6.048.992,00 |
| 04.12.2023 | 9,74 | 9,81 | 9,73 | 9,76 | -1,61% | 1.433.870,00 |