13,745$
-0,33%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,71 | 13,77 | 13,71 | 13,75 | -0,33% | 73.584,00 |
| 24.04.2025 | 13,71 | 13,82 | 13,66 | 13,79 | 1,03% | 1.105.092,00 |
| 23.04.2025 | 13,66 | 13,76 | 13,58 | 13,65 | 0,66% | 1.943.370,00 |
| 22.04.2025 | 13,48 | 13,62 | 13,48 | 13,56 | 2,26% | 1.549.252,00 |
| 21.04.2025 | 13,42 | 13,45 | 13,18 | 13,26 | -2,21% | 1.820.454,00 |
| 17.04.2025 | 13,41 | 13,66 | 13,41 | 13,56 | 3,43% | 3.304.148,00 |
| 16.04.2025 | 13,19 | 13,32 | 13,05 | 13,11 | -3,53% | 3.460.722,00 |
| 15.04.2025 | 13,47 | 13,76 | 13,42 | 13,59 | 3,66% | 2.453.027,00 |
| 14.04.2025 | 13,15 | 13,27 | 12,96 | 13,11 | 1,55% | 4.434.593,00 |
| 11.04.2025 | 12,62 | 12,95 | 12,53 | 12,91 | 3,61% | 3.184.228,00 |
| 10.04.2025 | 12,93 | 12,98 | 12,24 | 12,46 | -7,57% | 3.980.671,00 |
| 09.04.2025 | 12,24 | 13,63 | 12,13 | 13,48 | 10,04% | 4.641.384,00 |
| 08.04.2025 | 13,34 | 13,34 | 12,11 | 12,25 | 0,16% | 5.749.174,00 |
| 07.04.2025 | 12,00 | 12,89 | 11,83 | 12,23 | -1,37% | 5.047.213,00 |
| 04.04.2025 | 12,37 | 12,66 | 12,15 | 12,40 | -8,55% | 3.814.187,00 |
| 03.04.2025 | 13,67 | 13,88 | 13,55 | 13,56 | -9,72% | 2.505.202,00 |
| 02.04.2025 | 14,75 | 15,03 | 14,69 | 15,02 | -0,40% | 1.798.370,00 |
| 01.04.2025 | 15,09 | 15,23 | 14,96 | 15,08 | -2,46% | 1.511.975,00 |
| 31.03.2025 | 15,27 | 15,47 | 15,21 | 15,46 | -1,84% | 998.147,00 |
| 28.03.2025 | 15,94 | 16,09 | 15,69 | 15,75 | -3,02% | 1.001.345,00 |
| 27.03.2025 | 16,19 | 16,36 | 16,13 | 16,24 | 1,25% | 607.476,00 |
| 26.03.2025 | 16,11 | 16,16 | 15,99 | 16,04 | -1,29% | 1.330.738,00 |
| 25.03.2025 | 16,02 | 16,25 | 16,00 | 16,25 | -0,67% | 1.043.869,00 |
| 24.03.2025 | 16,38 | 16,56 | 16,35 | 16,36 | -2,15% | 1.309.301,00 |
| 21.03.2025 | 16,71 | 16,74 | 16,60 | 16,72 | 2,83% | 876.698,00 |
| 20.03.2025 | 16,29 | 16,35 | 16,22 | 16,26 | -0,31% | 794.848,00 |
| 19.03.2025 | 16,13 | 16,39 | 16,04 | 16,31 | 0,74% | 1.391.312,00 |
| 18.03.2025 | 16,05 | 16,20 | 15,98 | 16,19 | 0,94% | 943.890,00 |
| 17.03.2025 | 15,84 | 16,07 | 15,82 | 16,04 | 0,88% | 1.599.805,00 |
| 14.03.2025 | 15,73 | 15,96 | 15,73 | 15,90 | 2,71% | 1.068.820,00 |
| 13.03.2025 | 15,50 | 15,61 | 15,44 | 15,48 | 1,24% | 797.078,00 |
| 12.03.2025 | 15,25 | 15,35 | 15,13 | 15,29 | 2,69% | 581.601,00 |
| 11.03.2025 | 14,88 | 14,99 | 14,71 | 14,89 | -0,13% | 1.066.291,00 |
| 10.03.2025 | 15,11 | 15,15 | 14,80 | 14,91 | -3,06% | 1.045.530,00 |
| 07.03.2025 | 15,34 | 15,39 | 15,12 | 15,38 | 0,07% | 999.484,00 |
| 06.03.2025 | 15,50 | 15,56 | 15,32 | 15,37 | -0,58% | 822.249,00 |
| 05.03.2025 | 15,26 | 15,51 | 15,25 | 15,46 | 1,91% | 733.885,00 |
| 04.03.2025 | 15,21 | 15,33 | 14,93 | 15,17 | -1,43% | 1.609.646,00 |
| 03.03.2025 | 15,50 | 15,65 | 15,35 | 15,39 | 0,52% | 1.112.053,00 |
| 28.02.2025 | 15,24 | 15,33 | 15,16 | 15,31 | -1,29% | 955.868,00 |
| 27.02.2025 | 15,51 | 15,60 | 15,48 | 15,51 | 0,71% | 950.364,00 |
| 26.02.2025 | 15,46 | 15,52 | 15,36 | 15,40 | -0,19% | 1.054.039,00 |
| 25.02.2025 | 15,64 | 15,64 | 15,28 | 15,43 | 1,51% | 1.436.005,00 |
| 24.02.2025 | 15,38 | 15,40 | 15,04 | 15,20 | -0,59% | 1.764.497,00 |
| 21.02.2025 | 15,60 | 15,62 | 15,29 | 15,29 | -2,18% | 992.052,00 |
| 20.02.2025 | 15,73 | 15,74 | 15,60 | 15,63 | -0,70% | 1.144.984,00 |
| 19.02.2025 | 15,74 | 15,83 | 15,67 | 15,74 | 0,96% | 1.220.453,00 |
| 18.02.2025 | 15,55 | 15,69 | 15,52 | 15,59 | 3,04% | 1.706.689,00 |
| 14.02.2025 | 15,03 | 15,24 | 15,01 | 15,13 | 2,02% | 1.617.933,00 |
| 13.02.2025 | 14,80 | 14,89 | 14,72 | 14,83 | 1,37% | 1.022.460,00 |
| 12.02.2025 | 14,56 | 14,71 | 14,52 | 14,63 | -0,27% | 1.295.495,00 |
| 11.02.2025 | 14,55 | 14,73 | 14,54 | 14,67 | 0,41% | 958.727,00 |
| 10.02.2025 | 14,68 | 14,73 | 14,61 | 14,61 | -1,22% | 1.314.554,00 |
| 07.02.2025 | 14,95 | 14,97 | 14,74 | 14,79 | -1,86% | 1.736.959,00 |
| 06.02.2025 | 14,89 | 15,15 | 14,89 | 15,07 | 0,33% | 2.777.476,00 |
| 05.02.2025 | 14,92 | 15,06 | 14,90 | 15,02 | 1,35% | 1.662.123,00 |
| 04.02.2025 | 14,76 | 14,94 | 14,76 | 14,82 | -0,07% | 1.828.777,00 |
| 03.02.2025 | 14,64 | 14,88 | 14,59 | 14,83 | -0,34% | 2.497.699,00 |
| 31.01.2025 | 15,10 | 15,11 | 14,87 | 14,88 | -2,11% | 965.350,00 |
| 30.01.2025 | 15,23 | 15,26 | 15,08 | 15,20 | -0,33% | 1.059.808,00 |
| 29.01.2025 | 15,06 | 15,33 | 15,06 | 15,25 | -0,33% | 2.073.453,00 |
| 28.01.2025 | 15,10 | 15,42 | 15,10 | 15,30 | 2,96% | 2.662.829,00 |
| 27.01.2025 | 14,70 | 14,89 | 14,66 | 14,86 | 1,85% | 1.864.930,00 |
| 24.01.2025 | 14,62 | 14,65 | 14,54 | 14,59 | -0,41% | 901.581,00 |
| 23.01.2025 | 14,49 | 14,65 | 14,49 | 14,65 | 0,96% | 1.114.489,00 |
| 22.01.2025 | 14,64 | 14,68 | 14,50 | 14,51 | -3,14% | 1.022.121,00 |
| 21.01.2025 | 14,74 | 15,02 | 14,73 | 14,98 | 1,97% | 1.287.278,00 |
| 17.01.2025 | 14,70 | 14,72 | 14,61 | 14,69 | -0,27% | 974.058,00 |
| 16.01.2025 | 14,78 | 14,80 | 14,70 | 14,73 | -1,60% | 1.292.574,00 |
| 15.01.2025 | 14,74 | 15,00 | 14,73 | 14,97 | 4,69% | 2.005.671,00 |
| 14.01.2025 | 14,26 | 14,38 | 14,23 | 14,30 | 0,42% | 1.409.295,00 |
| 13.01.2025 | 14,00 | 14,27 | 14,00 | 14,24 | 0,78% | 893.761,00 |
| 10.01.2025 | 14,35 | 14,35 | 14,13 | 14,13 | -4,59% | 1.190.900,00 |
| 08.01.2025 | 14,78 | 14,85 | 14,72 | 14,81 | 0,68% | 834.058,00 |
| 07.01.2025 | 14,85 | 14,89 | 14,62 | 14,71 | 0,68% | 2.328.182,00 |
| 06.01.2025 | 14,54 | 14,71 | 14,51 | 14,61 | 0,83% | 3.783.141,00 |
| 03.01.2025 | 14,40 | 14,57 | 14,30 | 14,49 | 0,63% | 1.384.042,00 |
| 02.01.2025 | 14,45 | 14,49 | 14,28 | 14,40 | -0,62% | 1.995.683,00 |
| 31.12.2024 | 14,50 | 14,66 | 14,44 | 14,49 | -0,41% | 2.607.469,00 |
| 30.12.2024 | 14,32 | 14,67 | 14,22 | 14,55 | 0,83% | 4.801.842,00 |
| 27.12.2024 | 14,30 | 14,46 | 14,25 | 14,43 | 1,12% | 2.529.911,00 |
| 26.12.2024 | 14,26 | 14,33 | 14,22 | 14,27 | -0,28% | 1.132.947,00 |
| 24.12.2024 | 14,30 | 14,34 | 14,22 | 14,31 | 1,20% | 479.500,00 |
| 23.12.2024 | 14,09 | 14,18 | 13,98 | 14,14 | 0,50% | 954.022,00 |
| 20.12.2024 | 13,96 | 14,19 | 13,93 | 14,07 | -0,71% | 1.731.718,00 |
| 19.12.2024 | 14,36 | 14,36 | 14,16 | 14,17 | 1,36% | 949.275,00 |
| 18.12.2024 | 14,37 | 14,47 | 13,96 | 13,98 | -2,71% | 1.153.828,00 |
| 17.12.2024 | 14,39 | 14,48 | 14,33 | 14,37 | -1,98% | 927.147,00 |
| 16.12.2024 | 14,74 | 14,75 | 14,63 | 14,66 | -1,54% | 924.266,00 |
| 13.12.2024 | 14,82 | 15,02 | 14,76 | 14,89 | -0,13% | 3.740.514,00 |
| 12.12.2024 | 14,95 | 14,99 | 14,90 | 14,91 | -1,13% | 1.036.427,00 |
| 11.12.2024 | 15,07 | 15,12 | 15,00 | 15,08 | 1,07% | 788.319,00 |
| 10.12.2024 | 14,95 | 14,99 | 14,91 | 14,92 | -0,53% | 703.383,00 |
| 09.12.2024 | 15,18 | 15,19 | 15,00 | 15,00 | -0,33% | 837.237,00 |
| 06.12.2024 | 15,17 | 15,17 | 15,03 | 15,05 | -0,73% | 1.157.664,00 |
| 05.12.2024 | 15,14 | 15,24 | 15,12 | 15,16 | 1,27% | 977.959,00 |
| 04.12.2024 | 15,06 | 15,09 | 14,96 | 14,97 | -2,86% | 988.707,00 |
| 03.12.2024 | 15,54 | 15,56 | 15,36 | 15,41 | 0,92% | 787.548,00 |
| 02.12.2024 | 15,29 | 15,36 | 15,18 | 15,27 | 3,11% | 1.368.339,00 |
| 29.11.2024 | 14,67 | 14,82 | 14,66 | 14,81 | 4,44% | 446.674,00 |