15,865$
1,76%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 15,76 | 15,88 | 15,71 | 15,87 | 1,80% | 1.357.324,00 |
| 07.08.2025 | 15,68 | 15,75 | 15,56 | 15,59 | 0,84% | 1.512.652,00 |
| 06.08.2025 | 15,36 | 15,49 | 15,34 | 15,46 | 1,78% | 1.377.945,00 |
| 05.08.2025 | 15,19 | 15,27 | 15,10 | 15,19 | -0,33% | 1.797.056,00 |
| 04.08.2025 | 15,17 | 15,24 | 15,11 | 15,24 | 1,13% | 2.967.989,00 |
| 01.08.2025 | 15,36 | 15,36 | 14,92 | 15,07 | -0,46% | 2.421.502,00 |
| 31.07.2025 | 15,25 | 15,30 | 15,01 | 15,14 | -1,37% | 3.965.812,00 |
| 30.07.2025 | 15,51 | 15,54 | 15,31 | 15,35 | -0,39% | 2.541.581,00 |
| 29.07.2025 | 15,50 | 15,52 | 15,38 | 15,41 | -0,77% | 1.487.874,00 |
| 28.07.2025 | 15,68 | 15,69 | 15,51 | 15,53 | -4,31% | 1.628.060,00 |
| 25.07.2025 | 16,18 | 16,23 | 16,11 | 16,23 | -0,06% | 1.226.009,00 |
| 24.07.2025 | 16,35 | 16,37 | 16,24 | 16,24 | 1,69% | 1.695.040,00 |
| 23.07.2025 | 15,74 | 15,97 | 15,74 | 15,97 | 6,32% | 1.929.457,00 |
| 22.07.2025 | 14,87 | 15,08 | 14,86 | 15,02 | 1,90% | 3.567.674,00 |
| 21.07.2025 | 14,64 | 14,88 | 14,64 | 14,74 | 1,45% | 1.920.297,00 |
| 18.07.2025 | 14,65 | 14,69 | 14,51 | 14,53 | -1,62% | 2.381.136,00 |
| 17.07.2025 | 14,59 | 14,78 | 14,57 | 14,77 | 1,16% | 2.369.802,00 |
| 16.07.2025 | 14,60 | 14,61 | 14,40 | 14,60 | -0,68% | 3.305.872,00 |
| 15.07.2025 | 14,80 | 14,81 | 14,66 | 14,70 | -1,01% | 1.697.555,00 |
| 14.07.2025 | 14,82 | 14,87 | 14,80 | 14,85 | -0,34% | 1.133.200,00 |
| 11.07.2025 | 14,85 | 14,91 | 14,80 | 14,90 | 0,61% | 2.039.014,00 |
| 10.07.2025 | 14,80 | 14,83 | 14,77 | 14,81 | -0,47% | 1.044.462,00 |
| 09.07.2025 | 14,86 | 14,89 | 14,79 | 14,88 | 0,61% | 1.634.484,00 |
| 08.07.2025 | 14,79 | 14,83 | 14,71 | 14,79 | -0,40% | 1.970.278,00 |
| 07.07.2025 | 15,03 | 15,04 | 14,80 | 14,85 | -2,81% | 2.486.481,00 |
| 03.07.2025 | 15,22 | 15,36 | 15,22 | 15,28 | 1,13% | 917.409,00 |
| 02.07.2025 | 15,11 | 15,11 | 15,00 | 15,11 | 0,07% | 3.639.400,00 |
| 01.07.2025 | 15,14 | 15,22 | 15,07 | 15,10 | -0,07% | 5.573.858,00 |
| 30.06.2025 | 15,11 | 15,19 | 15,05 | 15,11 | -0,59% | 2.098.862,00 |
| 27.06.2025 | 15,14 | 15,27 | 15,14 | 15,20 | -0,20% | 1.980.452,00 |
| 26.06.2025 | 15,01 | 15,25 | 15,01 | 15,23 | 2,15% | 1.446.750,00 |
| 25.06.2025 | 14,88 | 14,94 | 14,83 | 14,91 | -1,71% | 1.437.745,00 |
| 24.06.2025 | 15,00 | 15,17 | 14,99 | 15,17 | 2,85% | 1.723.800,00 |
| 23.06.2025 | 14,59 | 14,77 | 14,55 | 14,75 | -0,67% | 1.793.435,00 |
| 20.06.2025 | 14,88 | 14,90 | 14,80 | 14,85 | -0,60% | 1.325.255,00 |
| 18.06.2025 | 14,93 | 15,01 | 14,88 | 14,94 | 0,00% | 1.733.755,00 |
| 17.06.2025 | 14,97 | 15,01 | 14,89 | 14,94 | -0,80% | 2.007.597,00 |
| 16.06.2025 | 15,14 | 15,28 | 15,06 | 15,06 | -0,07% | 1.775.948,00 |
| 13.06.2025 | 14,91 | 15,13 | 14,87 | 15,07 | -0,59% | 1.394.793,00 |
| 12.06.2025 | 15,10 | 15,21 | 15,08 | 15,16 | 1,81% | 1.179.639,00 |
| 11.06.2025 | 14,99 | 15,00 | 14,86 | 14,89 | -0,93% | 1.804.782,00 |
| 10.06.2025 | 15,14 | 15,14 | 15,02 | 15,03 | -1,38% | 1.213.195,00 |
| 09.06.2025 | 15,26 | 15,27 | 15,19 | 15,24 | 0,59% | 1.201.004,00 |
| 06.06.2025 | 15,19 | 15,25 | 15,14 | 15,15 | -0,33% | 1.812.064,00 |
| 05.06.2025 | 15,16 | 15,21 | 15,07 | 15,20 | -0,26% | 1.596.423,00 |
| 04.06.2025 | 15,30 | 15,40 | 15,24 | 15,24 | -0,78% | 1.434.945,00 |
| 03.06.2025 | 15,23 | 15,39 | 15,19 | 15,36 | -0,65% | 1.288.620,00 |
| 02.06.2025 | 15,40 | 15,50 | 15,31 | 15,46 | 0,32% | 1.335.020,00 |
| 30.05.2025 | 15,34 | 15,43 | 15,23 | 15,41 | 1,92% | 1.516.450,00 |
| 29.05.2025 | 15,23 | 15,24 | 15,10 | 15,12 | 0,00% | 1.613.709,00 |
| 28.05.2025 | 15,19 | 15,19 | 15,05 | 15,12 | -2,14% | 1.858.368,00 |
| 27.05.2025 | 15,29 | 15,45 | 15,23 | 15,45 | 2,05% | 3.248.518,00 |
| 23.05.2025 | 14,84 | 15,15 | 14,77 | 15,14 | 1,34% | 1.910.970,00 |
| 22.05.2025 | 14,90 | 15,03 | 14,89 | 14,94 | 0,20% | 1.579.516,00 |
| 21.05.2025 | 14,84 | 15,00 | 14,83 | 14,91 | 1,36% | 1.677.104,00 |
| 20.05.2025 | 14,73 | 14,79 | 14,66 | 14,71 | 1,17% | 1.335.524,00 |
| 19.05.2025 | 14,37 | 14,54 | 14,32 | 14,54 | 1,32% | 1.814.926,00 |
| 16.05.2025 | 14,30 | 14,43 | 14,28 | 14,35 | -2,45% | 2.010.769,00 |
| 15.05.2025 | 14,55 | 14,72 | 14,52 | 14,71 | 0,55% | 2.068.474,00 |
| 14.05.2025 | 14,86 | 14,90 | 14,60 | 14,63 | 0,07% | 1.928.537,00 |
| 13.05.2025 | 14,50 | 14,65 | 14,49 | 14,62 | 1,39% | 2.043.162,00 |
| 12.05.2025 | 14,39 | 14,49 | 14,35 | 14,42 | 1,55% | 1.992.132,00 |
| 09.05.2025 | 14,25 | 14,28 | 14,12 | 14,20 | 1,65% | 3.327.859,00 |
| 08.05.2025 | 13,94 | 14,12 | 13,92 | 13,97 | -0,36% | 3.996.813,00 |
| 07.05.2025 | 13,95 | 14,10 | 13,90 | 14,02 | 0,72% | 1.581.348,00 |
| 06.05.2025 | 13,99 | 14,05 | 13,92 | 13,92 | -0,71% | 1.644.639,00 |
| 05.05.2025 | 13,94 | 14,10 | 13,91 | 14,02 | 1,08% | 2.531.592,00 |
| 02.05.2025 | 13,68 | 13,92 | 13,59 | 13,87 | -0,43% | 2.128.069,00 |
| 01.05.2025 | 13,97 | 14,03 | 13,88 | 13,93 | -1,90% | 2.525.667,00 |
| 30.04.2025 | 14,13 | 14,25 | 14,01 | 14,20 | -0,98% | 1.484.474,00 |
| 29.04.2025 | 14,28 | 14,34 | 14,15 | 14,34 | 1,49% | 1.391.845,00 |
| 28.04.2025 | 14,07 | 14,20 | 14,07 | 14,13 | 1,73% | 1.521.635,00 |
| 25.04.2025 | 13,74 | 13,89 | 13,67 | 13,89 | 0,73% | 1.198.081,00 |
| 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 |