13,020$
1,24%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,94 | 13,06 | 12,94 | 13,02 | 1,24% | 222.679,00 |
| 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 |
| 04.09.2024 | 12,96 | 13,08 | 12,93 | 12,98 | -2,77% | 855.377,00 |
| 03.09.2024 | 13,47 | 13,55 | 13,32 | 13,35 | 0,91% | 1.328.654,00 |
| 30.08.2024 | 13,24 | 13,25 | 13,18 | 13,23 | -0,68% | 1.116.697,00 |
| 29.08.2024 | 13,28 | 13,41 | 13,28 | 13,32 | 0,38% | 1.145.937,00 |
| 28.08.2024 | 13,25 | 13,34 | 13,25 | 13,27 | -0,23% | 728.916,00 |
| 27.08.2024 | 13,27 | 13,37 | 13,25 | 13,30 | -0,30% | 1.896.511,00 |
| 26.08.2024 | 13,30 | 13,41 | 13,30 | 13,34 | -3,26% | 1.024.826,00 |
| 23.08.2024 | 13,64 | 13,82 | 13,60 | 13,79 | 2,38% | 1.546.155,00 |
| 22.08.2024 | 13,55 | 13,55 | 13,43 | 13,47 | -1,10% | 1.196.325,00 |
| 21.08.2024 | 13,68 | 13,68 | 13,53 | 13,62 | -0,58% | 1.047.117,00 |
| 20.08.2024 | 13,69 | 13,72 | 13,61 | 13,70 | -1,23% | 1.232.022,00 |
| 19.08.2024 | 13,76 | 13,88 | 13,76 | 13,87 | 1,39% | 731.148,00 |
| 16.08.2024 | 13,62 | 13,69 | 13,59 | 13,68 | 0,81% | 1.861.483,00 |
| 15.08.2024 | 13,56 | 13,62 | 13,43 | 13,57 | 6,35% | 6.711.938,00 |
| 14.08.2024 | 12,75 | 12,77 | 12,63 | 12,76 | 0,08% | 908.251,00 |
| 13.08.2024 | 12,56 | 12,77 | 12,50 | 12,75 | 4,34% | 1.291.303,00 |
| 12.08.2024 | 12,29 | 12,37 | 12,18 | 12,22 | 0,16% | 1.079.599,00 |
| 09.08.2024 | 12,08 | 12,22 | 12,08 | 12,20 | 2,69% | 1.139.041,00 |
| 08.08.2024 | 11,86 | 11,98 | 11,85 | 11,88 | 1,19% | 1.481.158,00 |
| 07.08.2024 | 12,26 | 12,35 | 11,73 | 11,74 | 3,16% | 2.744.779,00 |
| 06.08.2024 | 10,96 | 11,53 | 10,81 | 11,38 | -5,72% | 5.022.762,00 |
| 05.08.2024 | 10,90 | 12,15 | 10,74 | 12,07 | -3,67% | 3.036.251,00 |
| 02.08.2024 | 12,67 | 12,78 | 12,45 | 12,53 | -11,01% | 1.933.910,00 |
| 01.08.2024 | 14,17 | 14,31 | 14,03 | 14,08 | -2,76% | 1.416.381,00 |
| 31.07.2024 | 14,52 | 14,53 | 14,37 | 14,48 | 6,00% | 1.292.169,00 |
| 30.07.2024 | 13,61 | 13,71 | 13,59 | 13,66 | -0,94% | 1.367.624,00 |
| 29.07.2024 | 13,87 | 13,87 | 13,76 | 13,79 | -0,65% | 702.926,00 |
| 26.07.2024 | 13,74 | 13,91 | 13,74 | 13,88 | 1,76% | 699.927,00 |
| 25.07.2024 | 13,59 | 13,74 | 13,54 | 13,64 | -2,78% | 962.997,00 |
| 24.07.2024 | 14,17 | 14,17 | 14,03 | 14,03 | -1,20% | 651.529,00 |
| 23.07.2024 | 14,21 | 14,35 | 14,17 | 14,20 | 1,00% | 1.249.737,00 |
| 22.07.2024 | 13,99 | 14,07 | 13,97 | 14,06 | 0,86% | 760.554,00 |
| 19.07.2024 | 13,95 | 14,00 | 13,91 | 13,94 | 0,07% | 726.349,00 |
| 18.07.2024 | 13,94 | 14,02 | 13,86 | 13,93 | 0,94% | 1.011.210,00 |
| 17.07.2024 | 13,91 | 13,91 | 13,74 | 13,80 | -1,29% | 749.328,00 |
| 16.07.2024 | 13,82 | 14,00 | 13,80 | 13,98 | 2,72% | 1.158.950,00 |
| 15.07.2024 | 13,72 | 13,80 | 13,60 | 13,61 | -0,51% | 480.544,00 |
| 12.07.2024 | 13,66 | 13,72 | 13,59 | 13,68 | -0,22% | 816.246,00 |
| 11.07.2024 | 13,86 | 13,86 | 13,70 | 13,71 | -0,80% | 629.928,00 |
| 10.07.2024 | 13,75 | 13,83 | 13,75 | 13,82 | 0,66% | 450.108,00 |
| 09.07.2024 | 13,72 | 13,77 | 13,68 | 13,73 | -0,44% | 523.677,00 |
| 08.07.2024 | 13,85 | 13,87 | 13,78 | 13,79 | -0,51% | 499.911,00 |
| 05.07.2024 | 13,83 | 13,87 | 13,76 | 13,86 | 1,54% | 669.661,00 |
| 03.07.2024 | 13,59 | 13,67 | 13,59 | 13,65 | -0,29% | 351.731,00 |
| 02.07.2024 | 13,87 | 13,87 | 13,58 | 13,69 | 1,78% | 628.486,00 |
| 01.07.2024 | 13,43 | 13,50 | 13,40 | 13,45 | 0,30% | 550.761,00 |
| 28.06.2024 | 13,31 | 13,42 | 13,29 | 13,41 | 2,84% | 1.175.496,00 |
| 27.06.2024 | 13,03 | 13,11 | 13,00 | 13,04 | 0,46% | 428.323,00 |
| 26.06.2024 | 12,91 | 12,98 | 12,89 | 12,98 | 0,08% | 502.195,00 |
| 25.06.2024 | 12,95 | 12,99 | 12,92 | 12,97 | 2,85% | 837.866,00 |
| 24.06.2024 | 12,71 | 12,71 | 12,60 | 12,61 | 0,64% | 576.635,00 |
| 21.06.2024 | 12,58 | 12,58 | 12,50 | 12,53 | -0,71% | 1.188.425,00 |
| 20.06.2024 | 12,57 | 12,63 | 12,55 | 12,62 | 0,00% | 470.601,00 |
| 18.06.2024 | 12,63 | 12,66 | 12,59 | 12,62 | -0,08% | 462.007,00 |
| 17.06.2024 | 12,55 | 12,63 | 12,48 | 12,63 | 0,08% | 812.624,00 |
| 14.06.2024 | 12,60 | 12,63 | 12,50 | 12,62 | -0,08% | 1.196.735,00 |