53,605€
0,28%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 53,50 | 53,73 | 53,40 | 53,61 | 0,28% | - |
| 02.05.2024 | 53,19 | 53,61 | 53,09 | 53,46 | 0,50% | - |
| 30.04.2024 | 52,24 | 53,61 | 52,24 | 53,19 | 1,92% | - |
| 29.04.2024 | 52,58 | 53,62 | 52,12 | 52,19 | -0,74% | - |
| 26.04.2024 | 52,71 | 53,14 | 52,24 | 52,58 | -0,24% | - |
| 25.04.2024 | 53,13 | 53,13 | 52,18 | 52,71 | -0,79% | - |
| 24.04.2024 | 53,39 | 53,43 | 53,10 | 53,13 | -0,50% | - |
| 23.04.2024 | 52,99 | 53,48 | 52,99 | 53,39 | 0,75% | - |
| 22.04.2024 | 52,47 | 53,17 | 51,82 | 52,99 | 2,27% | - |
| 19.04.2024 | 52,41 | 52,41 | 51,74 | 51,82 | -1,13% | - |
| 18.04.2024 | 51,64 | 52,84 | 51,64 | 52,41 | 1,49% | - |
| 17.04.2024 | 52,22 | 52,26 | 51,54 | 51,64 | -1,55% | - |
| 16.04.2024 | 52,99 | 53,04 | 52,28 | 52,45 | -2,93% | 2,00 |
| 15.04.2024 | 54,01 | 54,62 | 54,01 | 54,04 | 0,06% | - |
| 12.04.2024 | 55,14 | 55,14 | 53,86 | 54,01 | -2,06% | - |
| 11.04.2024 | 53,55 | 55,26 | 53,55 | 55,14 | 2,97% | - |
| 10.04.2024 | 53,97 | 54,02 | 53,45 | 53,55 | -0,77% | - |
| 09.04.2024 | 53,83 | 54,02 | 53,46 | 53,97 | 0,25% | 102,00 |
| 08.04.2024 | 53,52 | 54,04 | 53,52 | 53,83 | 0,58% | 60,00 |
| 05.04.2024 | 53,67 | 53,67 | 53,05 | 53,52 | -0,27% | - |
| 04.04.2024 | 53,79 | 54,02 | 53,34 | 53,67 | -0,23% | - |
| 03.04.2024 | 53,72 | 54,05 | 53,48 | 53,79 | 2,42% | - |
| 02.04.2024 | 54,28 | 54,28 | 52,26 | 52,52 | -3,24% | - |
| 28.03.2024 | 55,04 | 55,04 | 53,89 | 54,28 | -1,38% | 2,00 |
| 27.03.2024 | 54,98 | 55,43 | 54,77 | 55,04 | 0,11% | - |
| 26.03.2024 | 54,83 | 55,13 | 54,25 | 54,98 | 0,27% | - |
| 25.03.2024 | 55,52 | 55,58 | 54,55 | 54,83 | -1,24% | - |
| 22.03.2024 | 54,36 | 55,78 | 54,36 | 55,52 | 2,13% | - |
| 21.03.2024 | 52,92 | 54,42 | 52,92 | 54,36 | 2,72% | - |
| 20.03.2024 | 53,05 | 53,19 | 52,79 | 52,92 | -0,25% | - |
| 19.03.2024 | 53,43 | 53,83 | 52,71 | 53,05 | -0,71% | - |
| 18.03.2024 | 53,42 | 54,53 | 53,32 | 53,43 | 1,35% | - |
| 15.03.2024 | 53,06 | 53,06 | 52,41 | 52,72 | -0,64% | - |
| 14.03.2024 | 53,31 | 53,44 | 52,78 | 53,06 | -0,47% | - |
| 13.03.2024 | 53,71 | 53,71 | 53,23 | 53,31 | -0,74% | - |
| 12.03.2024 | 53,17 | 53,71 | 52,85 | 53,71 | -1,12% | - |
| 11.03.2024 | 55,81 | 55,81 | 54,04 | 54,32 | -2,67% | - |
| 08.03.2024 | 56,26 | 56,51 | 55,26 | 55,81 | 1,00% | - |
| 07.03.2024 | 53,99 | 55,88 | 53,93 | 55,26 | 2,47% | - |
| 06.03.2024 | 53,88 | 54,26 | 53,79 | 53,93 | 2,33% | - |
| 05.03.2024 | 51,79 | 52,96 | 51,79 | 52,70 | 1,76% | 138,00 |
| 04.03.2024 | 51,88 | 52,54 | 51,79 | 51,79 | -1,43% | 80,00 |
| 01.03.2024 | 51,95 | 52,62 | 51,70 | 52,54 | 1,14% | 60,00 |
| 29.02.2024 | 50,85 | 51,95 | 50,85 | 51,95 | 2,28% | 210,00 |
| 28.02.2024 | 51,36 | 51,36 | 50,75 | 50,79 | -1,11% | - |
| 27.02.2024 | 50,34 | 51,65 | 50,34 | 51,36 | 2,03% | 28,00 |
| 26.02.2024 | 50,35 | 50,52 | 50,31 | 50,34 | 1,33% | - |
| 23.02.2024 | 50,02 | 50,02 | 49,31 | 49,68 | -0,68% | - |
| 22.02.2024 | 49,58 | 50,04 | 49,31 | 50,02 | 1,57% | - |
| 21.02.2024 | 49,40 | 49,40 | 48,88 | 49,25 | -0,30% | - |
| 20.02.2024 | 50,34 | 50,34 | 49,20 | 49,40 | -1,87% | - |
| 19.02.2024 | 49,30 | 50,64 | 49,30 | 50,34 | 2,11% | 60,00 |
| 16.02.2024 | 48,20 | 49,67 | 48,20 | 49,30 | 2,27% | - |
| 15.02.2024 | 47,80 | 48,34 | 47,80 | 48,20 | 0,84% | - |
| 14.02.2024 | 47,73 | 48,14 | 47,46 | 47,80 | 1,48% | - |
| 13.02.2024 | 47,31 | 48,00 | 46,92 | 47,11 | -0,43% | - |
| 12.02.2024 | 47,25 | 47,39 | 47,00 | 47,31 | 0,14% | - |
| 09.02.2024 | 47,60 | 47,60 | 46,96 | 47,25 | -0,64% | - |
| 08.02.2024 | 48,31 | 48,31 | 47,06 | 47,55 | -1,56% | - |
| 07.02.2024 | 47,83 | 48,33 | 47,83 | 48,31 | 1,00% | - |
| 06.02.2024 | 48,27 | 48,27 | 47,60 | 47,83 | -0,91% | - |
| 05.02.2024 | 48,31 | 48,38 | 47,94 | 48,27 | 0,94% | - |
| 02.02.2024 | 48,03 | 48,03 | 46,46 | 47,82 | -0,45% | - |
| 01.02.2024 | 48,10 | 48,31 | 47,76 | 48,03 | -0,14% | - |
| 31.01.2024 | 48,05 | 48,30 | 47,92 | 48,10 | 2,10% | - |
| 30.01.2024 | 47,68 | 47,68 | 47,08 | 47,11 | -1,21% | - |
| 29.01.2024 | 47,22 | 47,73 | 47,19 | 47,68 | 2,33% | 5,00 |
| 26.01.2024 | 47,49 | 47,49 | 46,22 | 46,60 | -1,88% | 50,00 |
| 25.01.2024 | 47,45 | 47,79 | 47,32 | 47,49 | 0,13% | - |
| 24.01.2024 | 45,71 | 48,83 | 45,71 | 47,43 | 3,77% | - |
| 23.01.2024 | 45,86 | 46,06 | 45,44 | 45,71 | -0,34% | - |
| 22.01.2024 | 45,49 | 45,99 | 45,49 | 45,86 | 0,81% | - |
| 19.01.2024 | 45,29 | 45,53 | 44,87 | 45,49 | 0,45% | - |
| 18.01.2024 | 45,06 | 45,50 | 44,68 | 45,29 | 0,50% | - |
| 17.01.2024 | 45,30 | 45,30 | 44,85 | 45,06 | -0,52% | - |
| 16.01.2024 | 45,38 | 45,79 | 45,17 | 45,30 | -2,22% | - |
| 15.01.2024 | 46,17 | 46,42 | 46,05 | 46,33 | 2,99% | - |
| 12.01.2024 | 45,21 | 45,21 | 44,68 | 44,98 | -0,50% | 2,00 |
| 11.01.2024 | 45,09 | 45,71 | 45,09 | 45,21 | 0,26% | - |
| 10.01.2024 | 45,21 | 45,45 | 44,88 | 45,09 | -0,25% | 120,00 |
| 09.01.2024 | 45,48 | 45,48 | 44,99 | 45,21 | -0,59% | - |
| 08.01.2024 | 45,62 | 46,19 | 45,30 | 45,48 | -0,31% | - |
| 05.01.2024 | 44,38 | 45,80 | 44,38 | 45,62 | 2,79% | - |
| 04.01.2024 | 44,30 | 44,59 | 44,13 | 44,38 | 0,40% | - |
| 03.01.2024 | 44,35 | 45,50 | 43,80 | 44,20 | -0,33% | - |
| 02.01.2024 | 43,97 | 44,89 | 43,92 | 44,35 | 0,86% | - |
| 29.12.2023 | 43,55 | 44,03 | 43,55 | 43,97 | 0,95% | - |
| 28.12.2023 | 43,25 | 43,75 | 43,25 | 43,55 | 0,69% | 92,00 |
| 27.12.2023 | 43,95 | 43,95 | 42,86 | 43,25 | -1,59% | - |
| 22.12.2023 | 42,75 | 44,08 | 42,75 | 43,95 | 2,81% | - |
| 21.12.2023 | 42,45 | 42,75 | 42,38 | 42,75 | 2,02% | 2,00 |
| 20.12.2023 | 42,21 | 42,75 | 41,86 | 41,91 | -0,71% | - |
| 19.12.2023 | 42,30 | 42,91 | 41,84 | 42,21 | -0,22% | - |
| 18.12.2023 | 42,65 | 42,81 | 42,20 | 42,30 | -2,13% | - |
| 15.12.2023 | 43,33 | 43,81 | 42,78 | 43,22 | -4,80% | - |
| 14.12.2023 | 45,32 | 46,93 | 44,58 | 45,40 | -3,25% | 30,00 |
| 13.12.2023 | 46,53 | 47,38 | 46,53 | 46,93 | 0,85% | - |
| 12.12.2023 | 46,87 | 46,87 | 46,32 | 46,53 | -0,71% | - |
| 11.12.2023 | 46,85 | 47,09 | 46,48 | 46,87 | 0,04% | - |
| 08.12.2023 | 46,56 | 46,90 | 46,34 | 46,85 | 1,99% | - |