53,610€
2,15%
Echtzeit-Aktienkurs SUMITOMO MITSUI FINL GRP
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 52,71 | 52,71 | 52,71 | 52,71 | 0,44% | - |
| 09.05.2024 | 52,48 | 52,48 | 52,48 | 52,48 | 0,59% | - |
| 08.05.2024 | 52,17 | 52,17 | 52,17 | 52,17 | -1,04% | - |
| 07.05.2024 | 52,72 | 52,72 | 52,72 | 52,72 | -0,08% | - |
| 06.05.2024 | 52,76 | 52,76 | 52,76 | 52,76 | -0,85% | - |
| 03.05.2024 | 53,21 | 53,21 | 53,21 | 53,21 | 1,60% | - |
| 02.05.2024 | 52,37 | 52,37 | 52,37 | 52,37 | -0,80% | - |
| 30.04.2024 | 52,82 | 52,82 | 52,79 | 52,79 | 2,52% | - |
| 29.04.2024 | 51,49 | 51,49 | 51,49 | 51,49 | -1,92% | - |
| 26.04.2024 | 51,70 | 53,02 | 51,70 | 52,50 | 1,14% | 200,00 |
| 25.04.2024 | 51,98 | 51,98 | 51,91 | 51,91 | -1,18% | 200,00 |
| 24.04.2024 | 52,53 | 52,53 | 52,53 | 52,53 | 0,17% | - |
| 23.04.2024 | 52,44 | 52,44 | 52,44 | 52,44 | 0,69% | - |
| 22.04.2024 | 51,89 | 52,08 | 51,89 | 52,08 | 1,72% | 57,00 |
| 19.04.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,70% | - |
| 18.04.2024 | 51,56 | 51,56 | 51,56 | 51,56 | 0,17% | - |
| 17.04.2024 | 51,47 | 51,47 | 51,47 | 51,47 | -1,19% | - |
| 16.04.2024 | 52,09 | 52,09 | 52,09 | 52,09 | -2,74% | - |
| 15.04.2024 | 53,56 | 53,56 | 53,56 | 53,56 | -0,15% | - |
| 12.04.2024 | 53,64 | 53,64 | 53,64 | 53,64 | -0,81% | - |
| 11.04.2024 | 54,08 | 54,08 | 54,08 | 54,08 | 2,39% | - |
| 10.04.2024 | 52,85 | 52,85 | 52,82 | 52,82 | -0,41% | 65,00 |
| 09.04.2024 | 53,04 | 53,04 | 53,04 | 53,04 | 0,21% | - |
| 08.04.2024 | 52,93 | 52,93 | 52,93 | 52,93 | 1,13% | - |
| 05.04.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -1,36% | - |
| 04.04.2024 | 53,06 | 53,06 | 53,06 | 53,06 | 0,51% | - |
| 03.04.2024 | 52,79 | 52,79 | 52,79 | 52,79 | 1,52% | - |
| 02.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | 140,00 |
| 28.03.2024 | 53,18 | 53,50 | 53,18 | 53,50 | -1,62% | 326,00 |
| 27.03.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 1,42% | - |
| 26.03.2024 | 53,62 | 53,62 | 53,62 | 53,62 | -4,25% | - |
| 25.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 500,00 |
| 22.03.2024 | 54,70 | 56,00 | 54,70 | 56,00 | 1,16% | 340,00 |
| 21.03.2024 | 53,18 | 55,36 | 53,18 | 55,36 | 6,50% | 190,00 |
| 20.03.2024 | 51,92 | 51,98 | 51,92 | 51,98 | -0,65% | - |
| 19.03.2024 | 52,32 | 52,32 | 52,32 | 52,32 | -0,68% | - |
| 18.03.2024 | 52,68 | 52,68 | 52,68 | 52,68 | -1,16% | - |
| 15.03.2024 | 51,98 | 53,30 | 51,98 | 53,30 | 1,60% | 100,00 |
| 14.03.2024 | 52,46 | 52,46 | 52,46 | 52,46 | -0,46% | - |
| 13.03.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 0,42% | - |
| 12.03.2024 | 52,48 | 52,48 | 52,48 | 52,48 | -5,34% | - |
| 11.03.2024 | 53,78 | 55,44 | 53,78 | 55,44 | -0,07% | 200,00 |
| 08.03.2024 | 55,48 | 55,48 | 55,48 | 55,48 | 2,02% | - |
| 07.03.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 2,18% | - |
| 06.03.2024 | 53,22 | 53,22 | 53,22 | 53,22 | 2,23% | - |
| 05.03.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -1,06% | - |
| 04.03.2024 | 51,12 | 52,64 | 51,12 | 52,62 | 2,93% | 194,00 |
| 01.03.2024 | 51,24 | 51,24 | 51,12 | 51,12 | 0,87% | 75,00 |
| 29.02.2024 | 50,68 | 50,68 | 50,68 | 50,68 | 0,92% | - |
| 28.02.2024 | 50,22 | 50,22 | 50,22 | 50,22 | -1,02% | - |
| 27.02.2024 | 50,74 | 50,74 | 50,74 | 50,74 | -0,35% | - |
| 26.02.2024 | 49,62 | 50,92 | 49,62 | 50,92 | 0,04% | 65,00 |
| 23.02.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 0,00% | - |
| 22.02.2024 | 50,26 | 50,90 | 50,26 | 50,90 | 4,75% | 5.283,00 |
| 21.02.2024 | 48,59 | 48,59 | 48,59 | 48,59 | -1,00% | - |
| 20.02.2024 | 49,08 | 49,08 | 49,08 | 49,08 | -1,54% | - |
| 19.02.2024 | 49,85 | 49,85 | 49,85 | 49,85 | 2,57% | - |
| 16.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,25% | 120,00 |
| 15.02.2024 | 47,53 | 47,53 | 47,53 | 47,53 | 0,85% | - |
| 14.02.2024 | 47,13 | 47,13 | 47,13 | 47,13 | 0,23% | - |
| 13.02.2024 | 47,02 | 47,02 | 47,02 | 47,02 | 1,58% | - |
| 12.02.2024 | 46,29 | 46,29 | 46,29 | 46,29 | -0,06% | - |
| 09.02.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -0,52% | - |
| 08.02.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -2,06% | - |
| 07.02.2024 | 47,54 | 47,54 | 47,54 | 47,54 | 0,91% | - |
| 06.02.2024 | 47,11 | 47,11 | 47,11 | 47,11 | -1,26% | - |
| 05.02.2024 | 47,71 | 47,71 | 47,71 | 47,71 | 1,51% | - |
| 02.02.2024 | 47,13 | 47,13 | 47,00 | 47,00 | -0,97% | 862,00 |
| 01.02.2024 | 47,46 | 47,46 | 47,46 | 47,46 | -1,84% | - |
| 31.01.2024 | 47,44 | 48,35 | 47,44 | 48,35 | 3,49% | 40,00 |
| 30.01.2024 | 46,72 | 46,72 | 46,72 | 46,72 | 0,15% | - |
| 29.01.2024 | 46,65 | 46,65 | 46,65 | 46,65 | 1,83% | - |
| 26.01.2024 | 45,81 | 45,81 | 45,81 | 45,81 | -0,41% | - |
| 25.01.2024 | 46,84 | 46,84 | 46,00 | 46,00 | -5,33% | 1.000,00 |
| 24.01.2024 | 47,27 | 48,59 | 47,27 | 48,59 | 6,84% | 100,00 |
| 23.01.2024 | 45,48 | 45,48 | 45,48 | 45,48 | 1,09% | - |
| 22.01.2024 | 44,99 | 44,99 | 44,99 | 44,99 | 1,42% | - |
| 19.01.2024 | 44,36 | 44,36 | 44,36 | 44,36 | 0,29% | - |
| 18.01.2024 | 44,16 | 44,23 | 44,16 | 44,23 | -0,87% | 120,00 |
| 17.01.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -0,36% | - |
| 16.01.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -1,52% | - |
| 15.01.2024 | 45,47 | 45,47 | 45,47 | 45,47 | 2,55% | - |
| 12.01.2024 | 44,17 | 44,34 | 44,17 | 44,34 | -0,65% | - |
| 11.01.2024 | 44,63 | 44,63 | 44,63 | 44,63 | 0,77% | - |
| 10.01.2024 | 44,29 | 44,29 | 44,29 | 44,29 | -0,45% | - |
| 09.01.2024 | 44,49 | 44,49 | 44,49 | 44,49 | -0,49% | - |
| 08.01.2024 | 44,71 | 44,71 | 44,71 | 44,71 | -2,64% | - |
| 05.01.2024 | 44,45 | 45,92 | 44,45 | 45,92 | 4,77% | 10,00 |
| 04.01.2024 | 43,83 | 43,83 | 43,83 | 43,83 | -1,51% | - |
| 03.01.2024 | 43,53 | 44,50 | 43,53 | 44,50 | 2,39% | - |
| 02.01.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 0,30% | - |
| 29.12.2023 | 43,33 | 43,33 | 43,33 | 43,33 | 0,84% | - |
| 28.12.2023 | 42,97 | 42,97 | 42,97 | 42,97 | 0,35% | - |
| 27.12.2023 | 42,82 | 42,82 | 42,82 | 42,82 | -0,60% | - |
| 22.12.2023 | 43,08 | 43,08 | 43,08 | 43,08 | 2,87% | - |
| 21.12.2023 | 41,88 | 41,88 | 41,88 | 41,88 | -0,14% | - |
| 20.12.2023 | 41,94 | 41,94 | 41,94 | 41,94 | 0,05% | - |
| 19.12.2023 | 41,92 | 41,92 | 41,92 | 41,92 | -0,12% | - |
| 18.12.2023 | 42,09 | 42,09 | 41,97 | 41,97 | -1,71% | 56,00 |
| 15.12.2023 | 42,70 | 42,70 | 42,70 | 42,70 | -2,51% | - |