53,090€
0,31%
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 | 53,43 | 53,83 | 53,12 | 53,12 | 0,36% | - |
| 23.04.2024 | 53,24 | 53,39 | 52,75 | 52,93 | 0,58% | - |
| 22.04.2024 | 52,68 | 52,89 | 52,48 | 52,62 | 1,55% | - |
| 19.04.2024 | 52,02 | 52,41 | 51,64 | 51,82 | -1,26% | - |
| 18.04.2024 | 52,30 | 52,59 | 52,02 | 52,48 | 0,89% | - |
| 17.04.2024 | 52,06 | 52,27 | 51,63 | 52,01 | -0,82% | - |
| 16.04.2024 | 52,69 | 52,92 | 52,30 | 52,44 | -3,83% | 180,00 |
| 15.04.2024 | 54,46 | 54,78 | 54,06 | 54,53 | -0,66% | - |
| 12.04.2024 | 54,52 | 55,25 | 54,51 | 54,90 | -0,45% | - |
| 11.04.2024 | 54,98 | 55,33 | 54,63 | 55,15 | 2,22% | 300,00 |
| 10.04.2024 | 53,66 | 54,05 | 53,42 | 53,95 | -0,10% | - |
| 09.04.2024 | 53,93 | 54,27 | 53,73 | 54,01 | 0,31% | - |
| 08.04.2024 | 53,77 | 54,03 | 53,50 | 53,84 | 1,48% | - |
| 05.04.2024 | 53,33 | 53,53 | 53,02 | 53,06 | -1,20% | - |
| 04.04.2024 | 53,77 | 53,91 | 53,43 | 53,70 | 0,84% | - |
| 03.04.2024 | 53,68 | 53,83 | 53,17 | 53,26 | 1,34% | - |
| 02.04.2024 | 52,78 | 52,95 | 52,51 | 52,55 | -3,13% | - |
| 28.03.2024 | 54,09 | 54,35 | 54,05 | 54,25 | -0,37% | - |
| 27.03.2024 | 55,26 | 55,49 | 54,45 | 54,45 | 0,18% | 197,00 |
| 26.03.2024 | 54,43 | 54,60 | 54,31 | 54,35 | 0,00% | - |
| 25.03.2024 | 54,58 | 54,89 | 54,32 | 54,35 | -2,23% | - |
| 22.03.2024 | 55,44 | 55,79 | 55,21 | 55,59 | 3,08% | - |
| 21.03.2024 | 53,87 | 54,17 | 53,69 | 53,93 | 2,86% | - |
| 20.03.2024 | 52,81 | 52,83 | 52,39 | 52,43 | -1,11% | - |
| 19.03.2024 | 52,89 | 53,41 | 52,86 | 53,02 | -0,80% | - |
| 18.03.2024 | 53,45 | 53,51 | 53,33 | 53,45 | 1,38% | - |
| 15.03.2024 | 52,70 | 52,88 | 52,33 | 52,72 | -1,42% | 150,00 |
| 14.03.2024 | 53,36 | 53,68 | 53,12 | 53,48 | 0,41% | - |
| 13.03.2024 | 53,52 | 53,69 | 53,22 | 53,26 | -0,24% | - |
| 12.03.2024 | 53,08 | 53,70 | 52,86 | 53,39 | -2,75% | - |
| 11.03.2024 | 54,58 | 55,00 | 54,44 | 54,90 | -3,17% | - |
| 08.03.2024 | 56,34 | 56,89 | 56,30 | 56,70 | 3,37% | - |
| 07.03.2024 | 55,04 | 55,57 | 54,83 | 54,85 | 1,84% | - |
| 06.03.2024 | 53,87 | 54,22 | 53,68 | 53,86 | 1,37% | - |
| 05.03.2024 | 52,81 | 53,13 | 52,66 | 53,13 | 2,61% | - |
| 04.03.2024 | 51,91 | 51,96 | 51,77 | 51,78 | -0,21% | - |
| 01.03.2024 | 51,95 | 52,15 | 51,66 | 51,89 | 0,91% | 130,00 |
| 29.02.2024 | 51,49 | 51,95 | 51,20 | 51,42 | 1,30% | - |
| 28.02.2024 | 51,02 | 51,27 | 50,75 | 50,76 | -1,76% | - |
| 27.02.2024 | 51,48 | 51,85 | 51,25 | 51,67 | 2,58% | - |
| 26.02.2024 | 50,42 | 50,45 | 50,00 | 50,37 | 1,37% | - |
| 23.02.2024 | 49,51 | 49,90 | 49,36 | 49,69 | 0,25% | - |
| 22.02.2024 | 49,65 | 49,90 | 49,38 | 49,57 | 0,66% | 60,00 |
| 21.02.2024 | 49,13 | 49,54 | 49,01 | 49,24 | -1,10% | - |
| 20.02.2024 | 49,85 | 49,95 | 49,72 | 49,79 | -1,67% | - |
| 19.02.2024 | 50,55 | 50,84 | 50,35 | 50,64 | 2,77% | 100,00 |
| 16.02.2024 | 49,63 | 49,84 | 49,27 | 49,27 | 2,29% | - |
| 15.02.2024 | 48,25 | 48,33 | 47,89 | 48,17 | 0,88% | - |
| 14.02.2024 | 47,75 | 48,08 | 47,40 | 47,75 | 0,38% | - |
| 13.02.2024 | 47,70 | 47,92 | 47,38 | 47,57 | 1,37% | - |
| 12.02.2024 | 46,88 | 47,20 | 46,69 | 46,92 | 0,09% | - |
| 09.02.2024 | 47,05 | 47,26 | 46,78 | 46,88 | -0,39% | - |
| 08.02.2024 | 47,27 | 47,55 | 46,97 | 47,07 | -2,57% | - |
| 07.02.2024 | 48,19 | 48,32 | 47,94 | 48,31 | 1,04% | - |
| 06.02.2024 | 47,77 | 48,53 | 47,73 | 47,81 | -1,11% | - |
| 05.02.2024 | 48,35 | 48,66 | 48,04 | 48,35 | 2,00% | - |
| 02.02.2024 | 47,65 | 47,85 | 47,31 | 47,40 | -0,57% | - |
| 01.02.2024 | 48,01 | 48,66 | 47,66 | 47,67 | -1,57% | - |
| 31.01.2024 | 48,09 | 48,60 | 47,82 | 48,43 | 2,81% | - |
| 30.01.2024 | 47,38 | 47,54 | 47,08 | 47,10 | -0,44% | - |
| 29.01.2024 | 47,23 | 47,68 | 47,19 | 47,31 | 2,34% | - |
| 26.01.2024 | 46,55 | 46,69 | 46,17 | 46,23 | -3,40% | - |
| 25.01.2024 | 47,51 | 47,97 | 47,32 | 47,86 | -0,17% | - |
| 24.01.2024 | 48,00 | 48,23 | 47,75 | 47,94 | 4,04% | - |
| 23.01.2024 | 46,20 | 46,22 | 45,74 | 46,08 | 0,47% | - |
| 22.01.2024 | 45,69 | 45,99 | 45,66 | 45,86 | 1,82% | - |
| 19.01.2024 | 45,02 | 45,34 | 44,95 | 45,04 | 0,54% | - |
| 18.01.2024 | 44,96 | 45,07 | 44,66 | 44,80 | -0,53% | - |
| 17.01.2024 | 45,26 | 45,31 | 44,85 | 45,04 | -0,63% | - |
| 16.01.2024 | 45,49 | 45,74 | 45,17 | 45,33 | -1,32% | - |
| 15.01.2024 | 46,24 | 46,31 | 45,87 | 45,93 | 2,08% | - |
| 12.01.2024 | 44,86 | 45,15 | 44,68 | 45,00 | -0,48% | - |
| 11.01.2024 | 45,19 | 45,57 | 44,98 | 45,21 | 1,42% | - |
| 10.01.2024 | 44,97 | 45,16 | 44,56 | 44,58 | -1,39% | - |
| 09.01.2024 | 45,15 | 45,44 | 44,99 | 45,21 | -0,19% | - |
| 08.01.2024 | 45,32 | 45,36 | 45,17 | 45,29 | -0,04% | - |
| 05.01.2024 | 45,03 | 45,52 | 44,86 | 45,31 | 3,07% | - |
| 04.01.2024 | 44,42 | 44,55 | 43,95 | 43,96 | 1,05% | 114,00 |
| 03.01.2024 | 44,09 | 44,10 | 43,45 | 43,51 | -1,89% | - |
| 02.01.2024 | 44,04 | 44,46 | 43,57 | 44,35 | 0,86% | - |
| 29.12.2023 | 43,94 | 44,03 | 43,84 | 43,97 | 0,93% | - |
| 28.12.2023 | 43,52 | 43,91 | 43,36 | 43,56 | 0,72% | - |
| 27.12.2023 | 43,40 | 43,55 | 42,96 | 43,25 | -0,27% | - |
| 22.12.2023 | 43,76 | 43,96 | 43,33 | 43,37 | 0,77% | - |
| 21.12.2023 | 42,60 | 43,12 | 42,42 | 43,04 | 0,80% | 1.050,00 |
| 20.12.2023 | 42,59 | 42,91 | 42,37 | 42,70 | 1,16% | - |
| 19.12.2023 | 42,64 | 42,75 | 42,04 | 42,21 | -0,51% | - |
| 18.12.2023 | 42,71 | 42,81 | 42,25 | 42,42 | -2,92% | - |
| 15.12.2023 | 42,84 | 44,05 | 42,84 | 43,70 | -2,69% | - |
| 14.12.2023 | 45,41 | 45,41 | 44,40 | 44,91 | -5,35% | 295,00 |
| 13.12.2023 | 46,81 | 47,56 | 46,75 | 47,45 | 1,97% | - |
| 12.12.2023 | 46,40 | 46,54 | 46,32 | 46,53 | -0,71% | - |
| 11.12.2023 | 46,92 | 47,09 | 46,48 | 46,87 | 1,11% | - |
| 08.12.2023 | 46,63 | 46,83 | 46,16 | 46,35 | 1,53% | - |
| 07.12.2023 | 45,86 | 46,89 | 45,65 | 45,65 | 0,62% | - |
| 06.12.2023 | 45,48 | 45,53 | 45,08 | 45,37 | 0,91% | - |
| 05.12.2023 | 44,87 | 45,25 | 44,69 | 44,96 | -0,44% | - |
| 04.12.2023 | 45,10 | 45,40 | 45,07 | 45,16 | -1,73% | - |
| 01.12.2023 | 45,43 | 45,99 | 45,43 | 45,96 | 1,57% | - |
| 30.11.2023 | 44,70 | 45,42 | 44,69 | 45,25 | 1,12% | - |