56,891$
0,41%
Echtzeit-Aktienkurs SUMITOMO MITSUI FINL GRP
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI FINL GRP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 57,43 | 57,43 | 56,89 | 56,89 | 0,41% | - |
| 23.04.2024 | 56,81 | 56,97 | 56,55 | 56,66 | 1,15% | - |
| 22.04.2024 | 56,14 | 56,24 | 55,95 | 56,01 | 1,47% | - |
| 19.04.2024 | 55,23 | 55,46 | 55,11 | 55,20 | -1,11% | - |
| 18.04.2024 | 55,76 | 55,84 | 55,49 | 55,82 | 0,83% | - |
| 17.04.2024 | 55,34 | 55,43 | 55,12 | 55,36 | -0,59% | - |
| 16.04.2024 | 55,87 | 55,94 | 55,62 | 55,69 | -4,08% | - |
| 15.04.2024 | 57,77 | 58,12 | 57,62 | 58,06 | -0,63% | - |
| 12.04.2024 | 58,72 | 58,72 | 58,42 | 58,42 | -0,76% | - |
| 11.04.2024 | 59,18 | 59,18 | 58,79 | 58,87 | 1,98% | - |
| 10.04.2024 | 57,95 | 58,01 | 57,54 | 57,73 | -1,47% | - |
| 09.04.2024 | 58,62 | 58,74 | 58,36 | 58,59 | 0,24% | - |
| 08.04.2024 | 58,41 | 58,51 | 58,11 | 58,45 | 1,68% | - |
| 05.04.2024 | 57,69 | 57,83 | 57,38 | 57,48 | -1,39% | - |
| 04.04.2024 | 58,52 | 58,56 | 58,07 | 58,29 | 1,05% | - |
| 03.04.2024 | 57,64 | 57,78 | 57,57 | 57,69 | 1,65% | - |
| 02.04.2024 | 56,85 | 56,91 | 56,75 | 56,75 | -2,96% | - |
| 28.03.2024 | 58,61 | 58,65 | 58,39 | 58,48 | -0,73% | - |
| 26.03.2024 | 59,16 | 59,23 | 58,86 | 58,91 | 0,03% | - |
| 25.03.2024 | 58,92 | 59,21 | 58,89 | 58,89 | -1,92% | - |
| 22.03.2024 | 60,27 | 60,27 | 59,86 | 60,04 | 2,89% | - |
| 21.03.2024 | 58,91 | 58,93 | 58,35 | 58,35 | 1,83% | - |
| 20.03.2024 | 57,08 | 57,40 | 57,08 | 57,30 | -0,60% | - |
| 19.03.2024 | 57,52 | 57,70 | 57,43 | 57,65 | 0,60% | - |
| 15.03.2024 | 57,35 | 57,39 | 57,09 | 57,30 | -1,50% | - |
| 14.03.2024 | 58,24 | 58,39 | 58,05 | 58,18 | -0,28% | - |
| 13.03.2024 | 58,41 | 58,52 | 58,22 | 58,34 | 0,23% | - |
| 12.03.2024 | 58,02 | 58,21 | 57,97 | 58,21 | -2,89% | - |
| 11.03.2024 | 59,90 | 59,95 | 59,80 | 59,94 | -3,30% | - |
| 08.03.2024 | 62,03 | 62,19 | 61,72 | 61,98 | 3,21% | - |
| 07.03.2024 | 60,45 | 60,47 | 60,00 | 60,06 | 2,32% | - |
| 06.03.2024 | 58,58 | 59,01 | 58,53 | 58,70 | 1,84% | - |
| 05.03.2024 | 57,45 | 57,64 | 57,23 | 57,64 | 2,47% | - |
| 04.03.2024 | 56,24 | 56,33 | 56,24 | 56,25 | 0,01% | - |
| 01.03.2024 | 56,11 | 56,43 | 56,03 | 56,24 | 0,97% | - |
| 29.02.2024 | 55,72 | 55,88 | 55,49 | 55,70 | 1,25% | - |
| 28.02.2024 | 55,01 | 55,16 | 55,01 | 55,01 | -1,80% | - |
| 27.02.2024 | 55,90 | 56,02 | 55,68 | 56,02 | 2,74% | - |
| 26.02.2024 | 54,29 | 54,53 | 54,23 | 54,53 | 1,30% | - |
| 23.02.2024 | 53,68 | 53,93 | 53,60 | 53,83 | 0,39% | - |
| 22.02.2024 | 53,81 | 53,90 | 53,50 | 53,62 | 0,76% | - |
| 21.02.2024 | 53,34 | 53,34 | 53,03 | 53,22 | -1,10% | - |
| 20.02.2024 | 53,90 | 53,91 | 53,80 | 53,81 | 0,93% | - |
| 16.02.2024 | 53,24 | 53,37 | 53,13 | 53,32 | 2,84% | - |
| 15.02.2024 | 51,92 | 51,94 | 51,56 | 51,84 | 1,24% | - |
| 14.02.2024 | 50,96 | 51,21 | 50,93 | 51,21 | 0,54% | - |
| 13.02.2024 | 51,05 | 51,09 | 50,93 | 50,93 | 0,75% | - |
| 12.02.2024 | 50,76 | 50,76 | 50,55 | 50,55 | 0,01% | - |
| 09.02.2024 | 50,83 | 50,86 | 50,52 | 50,54 | -0,36% | - |
| 08.02.2024 | 50,88 | 50,94 | 50,55 | 50,73 | -2,37% | - |
| 07.02.2024 | 51,95 | 52,00 | 51,65 | 51,96 | 0,50% | - |
| 06.02.2024 | 51,39 | 52,14 | 51,30 | 51,70 | -0,49% | - |
| 05.02.2024 | 51,95 | 52,01 | 51,70 | 51,95 | 1,54% | - |
| 02.02.2024 | 51,32 | 51,46 | 51,08 | 51,17 | -1,34% | - |
| 01.02.2024 | 52,16 | 52,40 | 51,86 | 51,86 | -0,53% | - |
| 31.01.2024 | 52,25 | 52,65 | 51,98 | 52,13 | 2,06% | - |
| 30.01.2024 | 51,17 | 51,33 | 51,03 | 51,08 | -0,32% | - |
| 29.01.2024 | 51,31 | 51,61 | 51,20 | 51,24 | 2,10% | - |
| 26.01.2024 | 50,53 | 50,53 | 50,15 | 50,19 | -2,76% | - |
| 25.01.2024 | 51,81 | 51,81 | 51,50 | 51,61 | -1,13% | - |
| 24.01.2024 | 52,44 | 52,45 | 52,20 | 52,20 | 4,76% | - |
| 23.01.2024 | 49,98 | 49,98 | 49,61 | 49,83 | -0,20% | - |
| 22.01.2024 | 49,89 | 50,07 | 49,82 | 49,93 | 1,75% | - |
| 19.01.2024 | 49,21 | 49,29 | 48,94 | 49,07 | 0,82% | - |
| 18.01.2024 | 48,71 | 48,90 | 48,54 | 48,67 | -0,69% | - |
| 17.01.2024 | 48,91 | 49,01 | 48,71 | 49,01 | -0,47% | - |
| 16.01.2024 | 49,45 | 49,71 | 49,11 | 49,25 | -0,09% | - |
| 12.01.2024 | 49,38 | 49,55 | 49,23 | 49,29 | -0,78% | - |
| 11.01.2024 | 49,41 | 49,84 | 49,35 | 49,67 | 1,61% | - |
| 10.01.2024 | 48,99 | 49,01 | 48,85 | 48,88 | -0,97% | - |
| 09.01.2024 | 49,30 | 49,48 | 49,24 | 49,36 | -0,50% | - |
| 08.01.2024 | 49,52 | 49,73 | 49,52 | 49,61 | 0,00% | - |
| 05.01.2024 | 49,19 | 49,74 | 49,19 | 49,61 | 3,08% | - |
| 04.01.2024 | 48,11 | 48,25 | 48,09 | 48,13 | 1,39% | - |
| 03.01.2024 | 47,93 | 47,93 | 47,41 | 47,47 | -2,12% | - |
| 02.01.2024 | 48,01 | 48,62 | 48,01 | 48,50 | 0,63% | - |
| 28.12.2023 | 48,23 | 48,61 | 48,18 | 48,19 | 0,25% | - |
| 27.12.2023 | 48,07 | 48,28 | 47,77 | 48,08 | 0,70% | - |
| 22.12.2023 | 48,36 | 48,44 | 47,71 | 47,74 | 0,88% | - |
| 21.12.2023 | 46,86 | 47,32 | 46,84 | 47,32 | 1,36% | - |
| 20.12.2023 | 46,68 | 46,88 | 46,46 | 46,69 | 0,81% | - |
| 19.12.2023 | 46,34 | 46,81 | 46,28 | 46,31 | -0,18% | - |
| 18.12.2023 | 46,48 | 46,51 | 46,17 | 46,40 | -2,47% | - |
| 15.12.2023 | 47,77 | 47,92 | 47,55 | 47,57 | -3,60% | - |
| 14.12.2023 | 49,39 | 49,49 | 49,15 | 49,35 | -4,30% | - |
| 13.12.2023 | 50,63 | 51,58 | 50,53 | 51,57 | 2,70% | - |
| 12.12.2023 | 50,00 | 50,21 | 49,91 | 50,21 | -0,47% | - |
| 11.12.2023 | 50,17 | 50,45 | 50,17 | 50,45 | 1,11% | - |
| 08.12.2023 | 50,11 | 50,39 | 49,81 | 49,90 | 0,59% | - |
| 07.12.2023 | 49,85 | 50,22 | 49,46 | 49,60 | 1,55% | - |
| 06.12.2023 | 48,97 | 48,98 | 48,85 | 48,85 | 0,71% | - |
| 05.12.2023 | 48,66 | 48,75 | 48,43 | 48,50 | -0,81% | - |
| 04.12.2023 | 49,06 | 49,10 | 48,90 | 48,90 | -2,19% | - |
| 01.12.2023 | 49,54 | 50,00 | 49,54 | 49,99 | 1,47% | - |
| 30.11.2023 | 49,08 | 49,36 | 48,89 | 49,27 | 0,33% | - |
| 29.11.2023 | 49,09 | 49,20 | 49,03 | 49,11 | -2,47% | - |
| 28.11.2023 | 50,11 | 50,57 | 50,07 | 50,35 | -0,16% | - |
| 27.11.2023 | 50,41 | 50,52 | 50,16 | 50,43 | 2,58% | - |
| 24.11.2023 | 49,08 | 49,24 | 49,08 | 49,16 | -0,41% | - |
| 22.11.2023 | 49,41 | 49,46 | 49,25 | 49,37 | -0,88% | - |