20,345$
1,32%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,85 | 20,38 | 19,58 | 20,33 | 1,25% | 96,00 |
| 06.03.2026 | 20,00 | 20,19 | 19,87 | 20,08 | -1,08% | 96,00 |
| 05.03.2026 | 20,57 | 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 |