15,680$
0,97%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,75 | 15,81 | 15,61 | 15,68 | 0,97% | 527.041,00 |
| 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 |
| 15.08.2025 | 17,40 | 17,46 | 17,13 | 17,13 | 2,27% | 2.610.040,00 |
| 14.08.2025 | 16,65 | 16,76 | 16,63 | 16,75 | 3,08% | 2.353.369,00 |
| 13.08.2025 | 16,29 | 16,36 | 16,21 | 16,25 | -0,37% | 1.671.943,00 |
| 12.08.2025 | 16,13 | 16,34 | 16,12 | 16,31 | 3,62% | 1.775.597,00 |
| 11.08.2025 | 15,94 | 15,94 | 15,73 | 15,74 | -0,82% | 3.001.381,00 |
| 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 |