21,980$
-1,39%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,15 | 22,22 | 21,94 | 21,97 | -1,44% | 1.670.040,00 |
| 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 |
| 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 |