15,250$
-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 |
|---|---|---|---|---|---|---|
| 29.01.2025 | 15,10 | 15,33 | 15,06 | 15,25 | -0,33% | 2.077.049,00 |
| 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 |
| 27.11.2024 | 14,17 | 14,24 | 14,15 | 14,18 | 0,64% | 477.105,00 |
| 26.11.2024 | 14,16 | 14,20 | 14,04 | 14,09 | -2,69% | 650.328,00 |
| 25.11.2024 | 14,40 | 14,60 | 14,40 | 14,48 | 1,47% | 913.566,00 |
| 22.11.2024 | 14,13 | 14,31 | 14,13 | 14,27 | 1,49% | 477.658,00 |
| 21.11.2024 | 14,03 | 14,12 | 14,01 | 14,06 | 0,64% | 654.610,00 |
| 20.11.2024 | 14,00 | 14,04 | 13,90 | 13,97 | -1,69% | 688.762,00 |
| 19.11.2024 | 14,05 | 14,25 | 14,02 | 14,21 | 2,01% | 692.227,00 |
| 18.11.2024 | 13,78 | 13,96 | 13,78 | 13,93 | -0,21% | 1.096.042,00 |
| 15.11.2024 | 14,03 | 14,08 | 13,90 | 13,96 | -2,31% | 917.803,00 |
| 14.11.2024 | 14,24 | 14,48 | 14,22 | 14,29 | 2,88% | 1.328.764,00 |
| 13.11.2024 | 13,94 | 14,00 | 13,85 | 13,89 | -0,36% | 724.214,00 |
| 12.11.2024 | 14,05 | 14,06 | 13,88 | 13,94 | -0,57% | 984.621,00 |
| 11.11.2024 | 14,00 | 14,09 | 13,93 | 14,02 | 0,21% | 781.664,00 |
| 08.11.2024 | 13,89 | 14,00 | 13,86 | 13,99 | 0,87% | 1.135.280,00 |
| 07.11.2024 | 13,92 | 13,99 | 13,82 | 13,87 | 0,73% | 883.385,00 |
| 06.11.2024 | 13,63 | 13,80 | 13,56 | 13,77 | 5,84% | 1.174.715,00 |
| 05.11.2024 | 12,87 | 13,07 | 12,87 | 13,01 | 1,17% | 710.041,00 |
| 04.11.2024 | 12,86 | 12,98 | 12,85 | 12,86 | 0,08% | 735.771,00 |
| 01.11.2024 | 12,86 | 12,94 | 12,83 | 12,85 | 0,63% | 645.442,00 |
| 31.10.2024 | 12,79 | 12,81 | 12,68 | 12,77 | 0,00% | 822.163,00 |
| 30.10.2024 | 12,74 | 12,84 | 12,74 | 12,77 | 0,39% | 589.020,00 |
| 29.10.2024 | 12,70 | 12,79 | 12,69 | 12,72 | 1,92% | 954.145,00 |
| 28.10.2024 | 12,43 | 12,53 | 12,39 | 12,48 | 1,55% | 829.704,00 |
| 25.10.2024 | 12,38 | 12,41 | 12,28 | 12,29 | -0,41% | 594.033,00 |
| 24.10.2024 | 12,34 | 12,36 | 12,28 | 12,34 | 0,49% | 641.271,00 |
| 23.10.2024 | 12,24 | 12,35 | 12,19 | 12,28 | -2,92% | 853.061,00 |
| 22.10.2024 | 12,56 | 12,69 | 12,56 | 12,65 | -0,94% | 1.174.778,00 |
| 21.10.2024 | 12,90 | 12,90 | 12,74 | 12,77 | -2,89% | 575.802,00 |
| 18.10.2024 | 13,10 | 13,17 | 13,07 | 13,15 | 0,77% | 599.574,00 |
| 17.10.2024 | 13,17 | 13,22 | 13,05 | 13,05 | 0,69% | 1.015.811,00 |
| 16.10.2024 | 12,97 | 12,99 | 12,90 | 12,96 | 1,01% | 966.763,00 |
| 15.10.2024 | 13,00 | 13,09 | 12,80 | 12,83 | -2,43% | 3.786.259,00 |
| 14.10.2024 | 13,11 | 13,21 | 13,11 | 13,15 | 0,31% | 1.484.115,00 |
| 11.10.2024 | 12,76 | 13,19 | 12,76 | 13,11 | 3,64% | 1.814.138,00 |
| 10.10.2024 | 12,55 | 12,68 | 12,52 | 12,65 | 1,44% | 1.239.399,00 |
| 09.10.2024 | 12,41 | 12,54 | 12,39 | 12,47 | -1,19% | 972.884,00 |
| 08.10.2024 | 12,64 | 12,67 | 12,56 | 12,62 | -2,77% | 1.076.048,00 |
| 07.10.2024 | 12,90 | 13,07 | 12,88 | 12,98 | 0,70% | 1.429.540,00 |
| 04.10.2024 | 12,67 | 12,89 | 12,67 | 12,89 | 3,87% | 1.162.655,00 |
| 03.10.2024 | 12,35 | 12,42 | 12,31 | 12,41 | -1,04% | 1.080.171,00 |
| 02.10.2024 | 12,63 | 12,63 | 12,49 | 12,54 | -1,26% | 1.491.425,00 |
| 01.10.2024 | 12,80 | 12,83 | 12,66 | 12,70 | 0,55% | 2.531.357,00 |
| 30.09.2024 | 12,65 | 12,67 | 12,49 | 12,63 | 3,78% | 3.146.489,00 |
| 27.09.2024 | 12,34 | 12,47 | 12,15 | 12,17 | -5,66% | 2.497.529,00 |
| 26.09.2024 | 12,70 | 12,95 | 12,68 | 12,90 | 3,78% | 1.557.838,00 |
| 25.09.2024 | 12,43 | 12,48 | 12,37 | 12,43 | -2,66% | 1.225.585,00 |
| 24.09.2024 | 12,77 | 12,80 | 12,72 | 12,77 | -1,01% | 1.228.615,00 |
| 23.09.2024 | 12,92 | 12,97 | 12,89 | 12,90 | 0,23% | 813.199,00 |
| 20.09.2024 | 12,84 | 12,94 | 12,77 | 12,87 | 1,26% | 1.400.307,00 |
| 19.09.2024 | 12,69 | 12,75 | 12,63 | 12,71 | 1,27% | 1.037.318,00 |
| 18.09.2024 | 12,50 | 12,71 | 12,47 | 12,55 | 0,64% | 1.390.962,00 |
| 17.09.2024 | 12,52 | 12,57 | 12,44 | 12,47 | -3,48% | 1.742.923,00 |
| 16.09.2024 | 12,96 | 12,98 | 12,86 | 12,92 | 0,62% | 1.376.977,00 |
| 13.09.2024 | 12,80 | 12,90 | 12,78 | 12,84 | 0,47% | 1.638.263,00 |
| 12.09.2024 | 12,69 | 12,83 | 12,66 | 12,78 | 0,31% | 1.034.228,00 |
| 11.09.2024 | 12,65 | 12,74 | 12,48 | 12,74 | 0,63% | 1.396.577,00 |
| 10.09.2024 | 12,74 | 12,76 | 12,52 | 12,66 | -0,47% | 1.164.585,00 |
| 09.09.2024 | 12,67 | 12,77 | 12,57 | 12,72 | 0,55% | 1.473.160,00 |
| 06.09.2024 | 12,96 | 12,96 | 12,61 | 12,65 | -3,21% | 1.411.049,00 |
| 05.09.2024 | 13,07 | 13,13 | 13,00 | 13,07 | 0,69% | 689.850,00 |