53,495€
1,07%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 53,24 | 53,24 | 53,24 | 53,24 | 0,59% | 100,00 |
| 09.05.2024 | 52,93 | 52,93 | 52,93 | 52,93 | -0,19% | 2,00 |
| 08.05.2024 | 52,88 | 53,05 | 52,64 | 53,03 | -1,94% | - |
| 07.05.2024 | 53,97 | 54,08 | 53,46 | 54,08 | 1,35% | 135,00 |
| 06.05.2024 | 53,36 | 53,36 | 53,36 | 53,36 | -0,87% | 9,00 |
| 03.05.2024 | 53,14 | 53,83 | 53,14 | 53,83 | 0,43% | 244,00 |
| 02.05.2024 | 53,44 | 53,60 | 53,44 | 53,60 | 0,51% | 3,00 |
| 30.04.2024 | 53,25 | 53,33 | 53,20 | 53,33 | 1,62% | 270,00 |
| 29.04.2024 | 52,58 | 53,25 | 52,48 | 52,48 | -0,72% | 201,00 |
| 26.04.2024 | 52,86 | 52,86 | 52,86 | 52,86 | 0,28% | 140,00 |
| 25.04.2024 | 52,51 | 52,71 | 52,51 | 52,71 | -0,92% | 270,00 |
| 24.04.2024 | 53,30 | 53,30 | 53,20 | 53,20 | -1,02% | 200,00 |
| 23.04.2024 | 53,36 | 53,75 | 53,36 | 53,75 | 2,26% | 31,00 |
| 22.04.2024 | 52,56 | 52,56 | 52,56 | 52,56 | 1,42% | 57,00 |
| 19.04.2024 | 52,05 | 52,43 | 51,72 | 51,83 | -1,29% | - |
| 18.04.2024 | 52,08 | 53,02 | 52,08 | 52,50 | 1,65% | 337,00 |
| 17.04.2024 | 52,17 | 52,17 | 51,65 | 51,65 | -1,24% | 360,00 |
| 16.04.2024 | 52,41 | 52,41 | 52,30 | 52,30 | -3,59% | 616,00 |
| 15.04.2024 | 54,73 | 54,73 | 54,25 | 54,25 | 1,19% | 223,00 |
| 12.04.2024 | 54,93 | 54,93 | 53,61 | 53,61 | -2,69% | 577,00 |
| 11.04.2024 | 55,09 | 55,09 | 55,09 | 55,09 | 2,34% | 238,00 |
| 10.04.2024 | 54,11 | 54,11 | 53,36 | 53,83 | 0,34% | 198,00 |
| 09.04.2024 | 53,76 | 53,94 | 53,65 | 53,65 | -0,85% | 635,00 |
| 08.04.2024 | 54,11 | 54,11 | 54,11 | 54,11 | 1,07% | 1,00 |
| 05.04.2024 | 53,31 | 53,65 | 53,11 | 53,54 | -0,86% | - |
| 04.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,28% | 35,00 |
| 03.04.2024 | 54,07 | 54,07 | 53,84 | 53,85 | 2,57% | 129,00 |
| 02.04.2024 | 53,35 | 53,39 | 51,80 | 52,50 | -2,45% | 1.561,00 |
| 28.03.2024 | 53,92 | 54,52 | 53,82 | 53,82 | -2,99% | 366,00 |
| 27.03.2024 | 55,60 | 55,60 | 55,08 | 55,48 | 1,24% | 379,00 |
| 26.03.2024 | 54,14 | 54,80 | 54,14 | 54,80 | -0,11% | 196,00 |
| 25.03.2024 | 55,08 | 55,18 | 54,82 | 54,86 | -1,65% | 354,00 |
| 22.03.2024 | 55,68 | 55,78 | 55,20 | 55,78 | 2,54% | 510,00 |
| 21.03.2024 | 54,26 | 54,40 | 54,26 | 54,40 | 1,83% | 281,00 |
| 20.03.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 0,79% | 1,00 |
| 19.03.2024 | 53,16 | 53,16 | 53,00 | 53,00 | -1,49% | 210,00 |
| 18.03.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 2,59% | 50,00 |
| 15.03.2024 | 53,12 | 53,24 | 52,44 | 52,44 | -1,17% | 139,00 |
| 14.03.2024 | 53,06 | 53,06 | 53,06 | 53,06 | -0,34% | 2,00 |
| 13.03.2024 | 53,24 | 53,24 | 53,24 | 53,24 | -0,26% | 20,00 |
| 12.03.2024 | 53,36 | 53,38 | 52,74 | 53,38 | -1,98% | 229,00 |
| 11.03.2024 | 54,50 | 54,50 | 54,30 | 54,46 | -1,80% | 500,00 |
| 08.03.2024 | 56,04 | 56,30 | 55,46 | 55,46 | 0,29% | 69,00 |
| 07.03.2024 | 55,20 | 55,82 | 55,20 | 55,30 | 1,77% | 621,00 |
| 06.03.2024 | 54,26 | 54,34 | 54,26 | 54,34 | 3,50% | 59,00 |
| 05.03.2024 | 53,20 | 53,20 | 52,50 | 52,50 | 0,81% | 97,00 |
| 04.03.2024 | 52,20 | 52,20 | 52,08 | 52,08 | -1,25% | 207,00 |
| 01.03.2024 | 51,82 | 52,74 | 51,66 | 52,74 | 1,19% | 368,00 |
| 29.02.2024 | 51,04 | 52,12 | 51,04 | 52,12 | 2,04% | 372,00 |
| 28.02.2024 | 51,12 | 51,18 | 51,08 | 51,08 | 0,12% | 40,00 |
| 27.02.2024 | 51,30 | 51,30 | 51,02 | 51,02 | 0,75% | 241,00 |
| 26.02.2024 | 50,16 | 50,72 | 50,16 | 50,64 | 2,26% | 193,00 |
| 23.02.2024 | 50,24 | 50,24 | 49,02 | 49,52 | -1,20% | 520,00 |
| 22.02.2024 | 49,85 | 50,12 | 49,31 | 50,12 | 1,87% | 212,00 |
| 21.02.2024 | 49,17 | 49,20 | 48,67 | 49,20 | -0,59% | 102,00 |
| 20.02.2024 | 49,45 | 49,49 | 49,40 | 49,49 | -1,45% | 315,00 |
| 19.02.2024 | 50,34 | 50,86 | 50,22 | 50,22 | 1,17% | 760,00 |
| 16.02.2024 | 49,36 | 49,64 | 49,06 | 49,64 | 3,87% | 635,00 |
| 15.02.2024 | 48,49 | 48,49 | 47,79 | 47,79 | -0,10% | 8,00 |
| 14.02.2024 | 47,78 | 47,84 | 47,78 | 47,84 | 0,76% | 142,00 |
| 13.02.2024 | 47,75 | 47,75 | 47,48 | 47,48 | 0,32% | 260,00 |
| 12.02.2024 | 47,33 | 47,33 | 47,33 | 47,33 | 0,16% | 106,00 |
| 09.02.2024 | 47,05 | 47,29 | 46,97 | 47,26 | -0,72% | - |
| 08.02.2024 | 46,98 | 47,60 | 46,98 | 47,60 | -1,65% | 241,00 |
| 07.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,27% | 2,00 |
| 06.02.2024 | 47,77 | 47,98 | 47,57 | 47,80 | -1,29% | - |
| 05.02.2024 | 47,98 | 48,42 | 47,98 | 48,42 | 2,26% | 155,00 |
| 02.02.2024 | 47,27 | 47,35 | 46,50 | 47,35 | -2,31% | 464,00 |
| 01.02.2024 | 48,49 | 48,49 | 48,47 | 48,47 | 0,48% | 3,00 |
| 31.01.2024 | 48,24 | 48,24 | 48,24 | 48,24 | 1,71% | 40,00 |
| 30.01.2024 | 47,55 | 47,55 | 47,38 | 47,43 | -0,17% | 135,00 |
| 29.01.2024 | 47,51 | 47,51 | 47,51 | 47,51 | 1,34% | 90,00 |
| 26.01.2024 | 46,80 | 46,88 | 46,80 | 46,88 | -0,51% | 54,00 |
| 25.01.2024 | 47,73 | 47,73 | 47,12 | 47,12 | -0,61% | 101,00 |
| 24.01.2024 | 47,74 | 47,74 | 47,41 | 47,41 | 3,27% | 120,00 |
| 23.01.2024 | 45,79 | 45,91 | 45,44 | 45,91 | -0,28% | 34,00 |
| 22.01.2024 | 46,04 | 46,04 | 46,04 | 46,04 | 2,31% | 1,00 |
| 19.01.2024 | 44,81 | 45,00 | 44,81 | 45,00 | -0,40% | 14,00 |
| 18.01.2024 | 45,18 | 45,18 | 45,18 | 45,18 | 0,00% | 111,00 |
| 17.01.2024 | 45,45 | 45,45 | 45,18 | 45,18 | -0,62% | 144,00 |
| 16.01.2024 | 45,46 | 45,46 | 45,46 | 45,46 | -2,26% | 111,00 |
| 15.01.2024 | 46,46 | 46,51 | 46,44 | 46,51 | 3,41% | 54,00 |
| 12.01.2024 | 44,86 | 45,15 | 44,68 | 44,98 | -0,87% | - |
| 11.01.2024 | 45,37 | 45,37 | 45,37 | 45,37 | 0,04% | 176,00 |
| 10.01.2024 | 45,45 | 45,45 | 45,35 | 45,35 | -0,68% | 88,00 |
| 09.01.2024 | 45,39 | 45,66 | 45,39 | 45,66 | 0,04% | 90,00 |
| 08.01.2024 | 46,19 | 46,19 | 45,64 | 45,64 | -1,21% | 611,00 |
| 05.01.2024 | 45,31 | 46,20 | 45,09 | 46,20 | 3,82% | 223,00 |
| 04.01.2024 | 44,68 | 44,68 | 44,50 | 44,50 | 0,45% | 175,00 |
| 03.01.2024 | 44,70 | 45,81 | 44,30 | 44,30 | 0,50% | 9.153,00 |
| 02.01.2024 | 44,70 | 44,89 | 44,06 | 44,08 | 0,28% | 860,00 |
| 29.12.2023 | 43,92 | 44,03 | 43,84 | 43,96 | 1,51% | - |
| 28.12.2023 | 43,71 | 43,75 | 43,30 | 43,30 | -0,23% | 204,00 |
| 27.12.2023 | 43,58 | 43,58 | 43,02 | 43,40 | -0,91% | 227,00 |
| 22.12.2023 | 43,78 | 43,80 | 43,78 | 43,80 | 2,80% | 165,00 |
| 21.12.2023 | 42,60 | 42,67 | 42,41 | 42,61 | 1,62% | - |
| 20.12.2023 | 42,59 | 42,64 | 41,86 | 41,93 | -0,53% | - |
| 19.12.2023 | 42,57 | 42,57 | 42,00 | 42,15 | -0,28% | 278,00 |
| 18.12.2023 | 42,99 | 42,99 | 42,27 | 42,27 | -2,47% | 128,00 |
| 15.12.2023 | 42,84 | 43,85 | 42,84 | 43,34 | -4,03% | 1.309,00 |