20,590$
4,25%
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 |
|---|---|---|---|---|---|---|
| 31.03.2026 | 19,22 | 19,76 | 19,13 | 19,75 | 3,84% | 2.839.230,00 |
| 30.03.2026 | 19,31 | 19,33 | 18,94 | 19,02 | -0,16% | 2.057.084,00 |
| 27.03.2026 | 19,30 | 19,38 | 18,98 | 19,05 | -1,75% | 1.920.552,00 |
| 26.03.2026 | 19,61 | 19,69 | 19,35 | 19,39 | -2,71% | 2.013.786,00 |
| 25.03.2026 | 20,10 | 20,16 | 19,79 | 19,93 | 1,74% | 2.449.563,00 |
| 24.03.2026 | 19,39 | 19,75 | 19,30 | 19,59 | 0,31% | 1.917.844,00 |
| 23.03.2026 | 19,54 | 19,85 | 19,43 | 19,53 | 2,36% | 2.742.961,00 |
| 20.03.2026 | 19,52 | 19,56 | 18,95 | 19,08 | -2,35% | 2.877.869,00 |
| 19.03.2026 | 19,18 | 19,66 | 19,12 | 19,54 | 0,88% | 1.968.868,00 |
| 18.03.2026 | 19,52 | 19,62 | 19,36 | 19,37 | -1,12% | 2.067.747,00 |
| 17.03.2026 | 19,68 | 19,74 | 19,53 | 19,59 | 0,46% | 1.645.016,00 |
| 16.03.2026 | 19,41 | 19,57 | 19,38 | 19,50 | 2,09% | 1.583.211,00 |
| 13.03.2026 | 19,44 | 19,48 | 19,04 | 19,10 | -1,14% | 2.313.741,00 |
| 12.03.2026 | 19,46 | 19,49 | 19,10 | 19,32 | -3,83% | 3.366.633,00 |
| 11.03.2026 | 20,00 | 20,18 | 19,93 | 20,09 | -2,29% | 2.248.057,00 |
| 10.03.2026 | 20,54 | 21,00 | 20,50 | 20,56 | 1,13% | 2.629.839,00 |
| 09.03.2026 | 19,76 | 20,38 | 19,58 | 20,33 | 1,25% | 2.637.743,00 |
| 06.03.2026 | 20,00 | 20,19 | 19,87 | 20,08 | -1,08% | 1.995.135,00 |
| 05.03.2026 | 20,51 | 20,62 | 20,06 | 20,30 | -2,22% | 1.681.713,00 |
| 04.03.2026 | 20,46 | 20,78 | 20,45 | 20,76 | 0,34% | 1.341.981,00 |
| 03.03.2026 | 20,16 | 20,86 | 20,05 | 20,69 | -6,00% | 6.255.375,00 |
| 02.03.2026 | 21,50 | 22,07 | 21,29 | 22,01 | -1,92% | 2.724.016,00 |
| 27.02.2026 | 22,92 | 22,92 | 22,26 | 22,44 | -1,75% | 2.312.584,00 |
| 26.02.2026 | 22,73 | 22,91 | 22,68 | 22,84 | 1,60% | 1.576.528,00 |
| 25.02.2026 | 22,05 | 22,56 | 21,86 | 22,48 | -0,57% | 2.377.069,00 |
| 24.02.2026 | 22,27 | 22,73 | 22,19 | 22,61 | -2,12% | 3.127.475,00 |
| 23.02.2026 | 23,38 | 23,54 | 23,03 | 23,10 | -1,20% | 2.470.975,00 |
| 20.02.2026 | 23,07 | 23,40 | 22,94 | 23,38 | -0,09% | 1.845.587,00 |
| 19.02.2026 | 23,32 | 23,40 | 23,20 | 23,40 | 1,78% | 1.658.454,00 |
| 18.02.2026 | 22,99 | 23,15 | 22,90 | 22,99 | 0,35% | 1.637.091,00 |
| 17.02.2026 | 22,43 | 23,00 | 22,36 | 22,91 | -3,78% | 2.715.259,00 |
| 13.02.2026 | 23,76 | 23,94 | 23,57 | 23,81 | 0,29% | 3.428.603,00 |
| 12.02.2026 | 24,25 | 24,34 | 23,54 | 23,74 | -0,13% | 3.223.499,00 |
| 11.02.2026 | 23,66 | 23,80 | 23,43 | 23,77 | 1,49% | 1.923.407,00 |
| 10.02.2026 | 23,63 | 23,86 | 23,30 | 23,42 | 0,90% | 1.816.317,00 |
| 09.02.2026 | 22,98 | 23,23 | 22,96 | 23,21 | 0,74% | 2.361.999,00 |
| 06.02.2026 | 22,85 | 23,10 | 22,79 | 23,04 | 7,97% | 2.588.067,00 |
| 05.02.2026 | 21,56 | 21,69 | 21,29 | 21,34 | -1,30% | 2.824.253,00 |
| 04.02.2026 | 21,71 | 21,91 | 21,42 | 21,62 | 1,31% | 3.341.826,00 |
| 03.02.2026 | 21,31 | 21,42 | 21,08 | 21,34 | 1,14% | 2.579.332,00 |
| 02.02.2026 | 20,60 | 21,13 | 20,60 | 21,10 | 0,52% | 1.925.043,00 |
| 30.01.2026 | 21,14 | 21,31 | 20,73 | 20,99 | -1,41% | 3.430.113,00 |
| 29.01.2026 | 21,28 | 21,41 | 20,97 | 21,29 | 1,62% | 2.257.242,00 |
| 28.01.2026 | 20,99 | 20,99 | 20,82 | 20,95 | -1,87% | 1.594.971,00 |
| 27.01.2026 | 21,21 | 21,35 | 21,20 | 21,35 | 1,43% | 1.413.694,00 |
| 26.01.2026 | 20,97 | 21,14 | 20,94 | 21,05 | 0,62% | 1.773.580,00 |
| 23.01.2026 | 20,83 | 20,99 | 20,73 | 20,92 | 1,31% | 1.748.505,00 |
| 22.01.2026 | 20,59 | 20,70 | 20,54 | 20,65 | -0,72% | 1.049.071,00 |
| 21.01.2026 | 20,51 | 20,88 | 20,44 | 20,80 | -0,48% | 1.688.957,00 |
| 20.01.2026 | 20,89 | 21,13 | 20,87 | 20,90 | -1,92% | 1.638.086,00 |
| 16.01.2026 | 21,27 | 21,35 | 21,21 | 21,31 | -0,23% | 1.310.230,00 |
| 15.01.2026 | 21,44 | 21,54 | 21,33 | 21,36 | 2,99% | 2.098.029,00 |
| 14.01.2026 | 20,84 | 20,94 | 20,70 | 20,74 | 1,02% | 2.996.458,00 |
| 13.01.2026 | 20,53 | 20,54 | 20,39 | 20,53 | 0,98% | 2.167.594,00 |
| 12.01.2026 | 20,30 | 20,35 | 20,20 | 20,33 | 0,64% | 1.914.722,00 |
| 09.01.2026 | 20,09 | 20,32 | 20,00 | 20,20 | 2,43% | 3.161.457,00 |
| 08.01.2026 | 19,64 | 19,79 | 19,64 | 19,72 | -0,75% | 1.876.931,00 |
| 07.01.2026 | 19,95 | 19,97 | 19,79 | 19,87 | -0,70% | 2.025.624,00 |
| 06.01.2026 | 20,32 | 20,34 | 20,00 | 20,01 | 0,65% | 2.578.589,00 |
| 05.01.2026 | 19,73 | 19,90 | 19,70 | 19,88 | 2,21% | 2.294.310,00 |
| 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 | 19,52 | 19,57 | 19,38 | 19,39 | -0,92% | 1.506.317,00 |
| 29.12.2025 | 19,60 | 19,62 | 19,48 | 19,57 | 0,36% | 1.006.621,00 |
| 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 | 19,67 | 19,76 | 19,62 | 19,65 | 1,29% | 1.527.868,00 |
| 22.12.2025 | 19,35 | 19,41 | 19,28 | 19,40 | 0,67% | 1.059.046,00 |
| 19.12.2025 | 19,21 | 19,39 | 19,21 | 19,27 | 1,21% | 2.067.264,00 |
| 18.12.2025 | 18,98 | 19,10 | 18,95 | 19,04 | 1,17% | 1.774.585,00 |
| 17.12.2025 | 19,12 | 19,12 | 18,79 | 18,82 | -1,77% | 4.942.205,00 |
| 16.12.2025 | 19,18 | 19,25 | 19,08 | 19,16 | -2,39% | 1.607.847,00 |
| 15.12.2025 | 19,72 | 19,83 | 19,61 | 19,63 | 2,99% | 1.854.310,00 |
| 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% | 1.419.287,00 |
| 10.12.2025 | 18,66 | 18,88 | 18,61 | 18,84 | 0,96% | 2.051.127,00 |
| 09.12.2025 | 18,65 | 18,77 | 18,53 | 18,66 | -0,64% | 3.481.366,00 |
| 08.12.2025 | 18,86 | 18,86 | 18,68 | 18,78 | -0,95% | 1.846.858,00 |
| 05.12.2025 | 19,00 | 19,12 | 18,93 | 18,96 | 1,17% | 2.637.648,00 |
| 04.12.2025 | 18,90 | 18,93 | 18,74 | 18,74 | 1,02% | 1.525.240,00 |
| 03.12.2025 | 18,49 | 18,59 | 18,42 | 18,55 | -1,28% | 1.354.513,00 |
| 02.12.2025 | 18,90 | 18,99 | 18,78 | 18,79 | 2,12% | 4.306.603,00 |
| 01.12.2025 | 18,43 | 18,55 | 18,39 | 18,40 | 0,99% | 1.929.690,00 |
| 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 | 17,00 | 17,20 | 16,89 | 17,15 | 0,76% | 1.932.527,00 |
| 21.11.2025 | 16,85 | 17,05 | 16,81 | 17,02 | 2,90% | 2.885.056,00 |
| 20.11.2025 | 16,95 | 17,01 | 16,53 | 16,54 | -2,82% | 2.177.753,00 |
| 19.11.2025 | 16,83 | 17,04 | 16,83 | 17,02 | 0,95% | 2.088.672,00 |
| 18.11.2025 | 16,88 | 17,02 | 16,77 | 16,86 | -2,60% | 1.937.164,00 |
| 17.11.2025 | 17,52 | 17,55 | 17,23 | 17,31 | -0,97% | 1.170.536,00 |
| 14.11.2025 | 17,09 | 17,58 | 16,94 | 17,48 | 5,49% | 3.766.207,00 |
| 13.11.2025 | 16,74 | 16,76 | 16,51 | 16,57 | -0,72% | 2.916.100,00 |
| 12.11.2025 | 16,72 | 16,83 | 16,68 | 16,69 | 1,09% | 2.587.680,00 |
| 11.11.2025 | 16,48 | 16,59 | 16,39 | 16,51 | 0,24% | 2.722.123,00 |
| 10.11.2025 | 16,38 | 16,53 | 16,34 | 16,47 | 1,04% | 2.160.241,00 |
| 07.11.2025 | 16,27 | 16,30 | 16,05 | 16,30 | -0,37% | 3.220.810,00 |
| 06.11.2025 | 16,36 | 16,48 | 16,32 | 16,36 | 1,36% | 2.526.326,00 |
| 05.11.2025 | 16,00 | 16,19 | 15,94 | 16,14 | 0,00% | 1.908.481,00 |