25,490$
0,67%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,28 | 25,57 | 25,28 | 25,50 | 0,71% | 338.983,00 |
| 08.07.2026 | 25,16 | 25,34 | 24,95 | 25,32 | 0,04% | 1.714.242,00 |
| 07.07.2026 | 25,45 | 25,57 | 25,16 | 25,31 | -0,78% | 1.791.214,00 |
| 06.07.2026 | 25,12 | 25,51 | 25,12 | 25,51 | 4,00% | 1.880.800,00 |
| 02.07.2026 | 24,70 | 24,74 | 24,33 | 24,53 | 2,00% | 1.775.344,00 |
| 01.07.2026 | 23,81 | 24,23 | 23,81 | 24,05 | 1,99% | 2.198.488,00 |
| 30.06.2026 | 23,65 | 23,69 | 23,52 | 23,58 | -0,55% | 1.758.399,00 |
| 29.06.2026 | 23,59 | 23,77 | 23,50 | 23,71 | -0,50% | 1.288.607,00 |
| 26.06.2026 | 23,71 | 24,01 | 23,71 | 23,83 | 0,55% | 1.603.475,00 |
| 25.06.2026 | 23,82 | 23,90 | 23,57 | 23,70 | 0,34% | 1.626.274,00 |
| 24.06.2026 | 23,61 | 23,72 | 23,45 | 23,62 | -1,38% | 2.470.359,00 |
| 23.06.2026 | 23,78 | 24,12 | 23,61 | 23,95 | -4,31% | 2.263.692,00 |
| 22.06.2026 | 24,99 | 25,27 | 24,88 | 25,03 | -0,79% | 2.781.547,00 |
| 18.06.2026 | 25,22 | 25,35 | 25,09 | 25,23 | 2,81% | 2.504.428,00 |
| 17.06.2026 | 24,39 | 24,89 | 24,35 | 24,54 | 1,53% | 2.884.831,00 |
| 16.06.2026 | 24,26 | 24,35 | 24,09 | 24,17 | -0,53% | 1.269.396,00 |
| 15.06.2026 | 24,58 | 24,60 | 24,29 | 24,30 | -0,41% | 1.778.744,00 |
| 12.06.2026 | 24,16 | 24,44 | 24,09 | 24,40 | 2,43% | 2.878.318,00 |
| 11.06.2026 | 23,28 | 23,87 | 23,15 | 23,82 | 3,61% | 2.753.757,00 |
| 10.06.2026 | 23,26 | 23,48 | 22,97 | 22,99 | -0,35% | 2.438.346,00 |
| 09.06.2026 | 23,34 | 23,43 | 22,77 | 23,07 | -0,73% | 2.953.355,00 |
| 08.06.2026 | 23,16 | 23,40 | 23,16 | 23,24 | 0,35% | 1.714.560,00 |
| 05.06.2026 | 23,47 | 23,55 | 23,09 | 23,16 | -1,78% | 1.614.747,00 |
| 04.06.2026 | 23,19 | 23,65 | 23,19 | 23,58 | 2,66% | 1.645.874,00 |
| 03.06.2026 | 22,96 | 23,13 | 22,92 | 22,97 | 1,01% | 1.455.451,00 |
| 02.06.2026 | 22,37 | 22,78 | 22,33 | 22,74 | 2,76% | 1.418.554,00 |
| 01.06.2026 | 21,98 | 22,28 | 21,94 | 22,13 | 0,73% | 1.750.414,00 |
| 29.05.2026 | 22,15 | 22,22 | 21,94 | 21,97 | -1,44% | 1.670.177,00 |
| 28.05.2026 | 22,16 | 22,39 | 22,11 | 22,29 | -0,49% | 1.641.367,00 |
| 27.05.2026 | 22,50 | 22,55 | 22,35 | 22,40 | -2,31% | 1.444.060,00 |
| 26.05.2026 | 22,96 | 23,04 | 22,85 | 22,93 | 1,01% | 1.463.124,00 |
| 22.05.2026 | 22,81 | 22,90 | 22,63 | 22,70 | -0,96% | 1.486.079,00 |
| 21.05.2026 | 22,70 | 23,06 | 22,60 | 22,92 | 0,35% | 2.198.216,00 |
| 20.05.2026 | 22,39 | 22,86 | 22,35 | 22,84 | 2,01% | 2.068.285,00 |
| 19.05.2026 | 22,40 | 22,60 | 22,27 | 22,39 | 2,14% | 2.019.787,00 |
| 18.05.2026 | 21,91 | 22,07 | 21,76 | 21,92 | 0,37% | 2.073.249,00 |
| 15.05.2026 | 21,74 | 22,04 | 21,63 | 21,84 | 0,55% | 3.204.869,00 |
| 14.05.2026 | 21,78 | 21,88 | 21,60 | 21,72 | -2,73% | 1.753.220,00 |
| 13.05.2026 | 22,40 | 22,52 | 22,06 | 22,33 | 1,00% | 3.317.802,00 |
| 12.05.2026 | 21,88 | 22,16 | 21,75 | 22,11 | 1,52% | 4.867.816,00 |
| 11.05.2026 | 21,76 | 21,95 | 21,73 | 21,78 | 1,63% | 2.299.766,00 |
| 08.05.2026 | 21,52 | 21,64 | 21,38 | 21,43 | -0,23% | 1.390.678,00 |
| 07.05.2026 | 21,82 | 21,84 | 21,44 | 21,48 | -2,01% | 1.379.200,00 |
| 06.05.2026 | 21,65 | 21,97 | 21,61 | 21,92 | 3,40% | 1.638.969,00 |
| 05.05.2026 | 21,14 | 21,33 | 21,07 | 21,20 | 1,00% | 1.153.843,00 |
| 04.05.2026 | 21,09 | 21,23 | 20,90 | 20,99 | -0,76% | 1.030.822,00 |
| 01.05.2026 | 21,05 | 21,36 | 21,05 | 21,15 | -0,38% | 2.161.116,00 |
| 30.04.2026 | 20,98 | 21,33 | 20,91 | 21,23 | 2,21% | 3.698.745,00 |
| 29.04.2026 | 20,86 | 20,92 | 20,70 | 20,77 | -0,81% | 2.011.534,00 |
| 28.04.2026 | 20,93 | 21,04 | 20,82 | 20,94 | 2,90% | 2.933.925,00 |
| 27.04.2026 | 20,39 | 20,50 | 20,27 | 20,35 | 0,74% | 1.021.704,00 |
| 24.04.2026 | 20,07 | 20,25 | 20,04 | 20,20 | 0,50% | 2.136.901,00 |
| 23.04.2026 | 20,27 | 20,35 | 19,87 | 20,10 | -1,28% | 1.783.453,00 |
| 22.04.2026 | 20,51 | 20,52 | 20,34 | 20,36 | -0,10% | 1.483.914,00 |
| 21.04.2026 | 20,76 | 20,91 | 20,34 | 20,38 | -3,91% | 2.649.250,00 |
| 20.04.2026 | 21,34 | 21,34 | 21,14 | 21,21 | -2,08% | 2.244.113,00 |
| 17.04.2026 | 21,52 | 21,87 | 21,47 | 21,66 | 1,40% | 1.577.065,00 |
| 16.04.2026 | 21,55 | 21,59 | 21,36 | 21,36 | -0,74% | 1.529.998,00 |
| 15.04.2026 | 21,47 | 21,55 | 21,43 | 21,52 | 1,18% | 1.144.866,00 |
| 14.04.2026 | 21,17 | 21,33 | 21,12 | 21,27 | -0,65% | 1.380.198,00 |
| 13.04.2026 | 20,95 | 21,45 | 20,90 | 21,41 | 1,18% | 1.600.757,00 |
| 10.04.2026 | 21,27 | 21,27 | 21,13 | 21,16 | -0,52% | 1.649.709,00 |
| 09.04.2026 | 20,93 | 21,37 | 20,86 | 21,27 | -1,44% | 1.801.146,00 |
| 08.04.2026 | 21,59 | 21,72 | 21,38 | 21,58 | 5,42% | 1.914.899,00 |
| 07.04.2026 | 20,34 | 20,50 | 20,11 | 20,47 | 0,15% | 2.713.147,00 |
| 06.04.2026 | 20,32 | 20,53 | 20,32 | 20,44 | 0,05% | 1.522.879,00 |
| 02.04.2026 | 19,89 | 20,63 | 19,86 | 20,43 | -1,30% | 3.084.231,00 |
| 01.04.2026 | 20,51 | 20,90 | 20,51 | 20,70 | 4,81% | 6.322.839,00 |
| 31.03.2026 | 19,22 | 19,76 | 19,13 | 19,75 | 3,84% | 2.838.106,00 |
| 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 |