57,760€
3,70%
Echtzeit-Aktienkurs Sumitomo Mitsui Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 0,22% | - |
| 15.05.2024 | 55,58 | 55,58 | 55,58 | 55,58 | 3,17% | - |
| 14.05.2024 | 53,87 | 53,87 | 53,87 | 53,87 | 0,32% | - |
| 13.05.2024 | 53,82 | 53,82 | 53,70 | 53,70 | 0,47% | - |
| 10.05.2024 | 53,45 | 53,45 | 53,45 | 53,45 | 0,96% | - |
| 09.05.2024 | 52,94 | 52,94 | 52,94 | 52,94 | 0,72% | - |
| 08.05.2024 | 52,56 | 52,56 | 52,56 | 52,56 | -1,55% | - |
| 07.05.2024 | 53,39 | 53,39 | 53,39 | 53,39 | 0,93% | - |
| 06.05.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -0,32% | - |
| 03.05.2024 | 53,07 | 53,07 | 53,07 | 53,07 | 0,28% | - |
| 02.05.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -0,84% | - |
| 30.04.2024 | 52,89 | 53,37 | 52,89 | 53,37 | 3,13% | 100,00 |
| 29.04.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -0,88% | - |
| 26.04.2024 | 52,21 | 52,21 | 52,21 | 52,21 | -0,63% | - |
| 25.04.2024 | 52,54 | 52,54 | 52,54 | 52,54 | -0,77% | - |
| 24.04.2024 | 52,95 | 52,95 | 52,95 | 52,95 | -0,06% | - |
| 23.04.2024 | 52,98 | 52,98 | 52,98 | 52,98 | 0,86% | - |
| 22.04.2024 | 52,53 | 52,53 | 52,53 | 52,53 | 1,27% | - |
| 19.04.2024 | 51,87 | 51,87 | 51,87 | 51,87 | -0,36% | - |
| 18.04.2024 | 52,06 | 52,06 | 52,06 | 52,06 | 0,60% | - |
| 17.04.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -1,73% | - |
| 16.04.2024 | 52,31 | 52,66 | 52,31 | 52,66 | -2,90% | 180,00 |
| 15.04.2024 | 54,23 | 54,23 | 54,23 | 54,23 | -0,18% | - |
| 12.04.2024 | 54,33 | 54,33 | 54,33 | 54,33 | -0,79% | - |
| 11.04.2024 | 54,60 | 54,76 | 54,60 | 54,76 | 2,60% | 300,00 |
| 10.04.2024 | 53,37 | 53,37 | 53,37 | 53,37 | -0,61% | - |
| 09.04.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,22% | - |
| 08.04.2024 | 53,58 | 53,58 | 53,58 | 53,58 | 1,23% | - |
| 05.04.2024 | 52,93 | 52,93 | 52,93 | 52,93 | -1,21% | - |
| 04.04.2024 | 53,58 | 53,58 | 53,58 | 53,58 | 0,22% | - |
| 03.04.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 2,87% | - |
| 02.04.2024 | 51,97 | 51,97 | 51,97 | 51,97 | -3,62% | - |
| 28.03.2024 | 53,92 | 53,92 | 53,92 | 53,92 | -1,96% | - |
| 27.03.2024 | 54,94 | 55,00 | 54,94 | 55,00 | 1,51% | 197,00 |
| 26.03.2024 | 54,18 | 54,18 | 54,18 | 54,18 | 0,67% | - |
| 25.03.2024 | 53,82 | 53,82 | 53,82 | 53,82 | -2,07% | - |
| 22.03.2024 | 54,96 | 54,96 | 54,96 | 54,96 | 2,50% | - |
| 21.03.2024 | 53,62 | 53,62 | 53,62 | 53,62 | 3,35% | - |
| 20.03.2024 | 51,88 | 51,88 | 51,88 | 51,88 | -1,48% | - |
| 19.03.2024 | 52,66 | 52,66 | 52,66 | 52,66 | -0,98% | - |
| 18.03.2024 | 53,18 | 53,18 | 53,18 | 53,18 | 0,45% | - |
| 15.03.2024 | 52,42 | 53,16 | 52,42 | 52,94 | -0,15% | 150,00 |
| 14.03.2024 | 53,02 | 53,02 | 53,02 | 53,02 | -0,34% | - |
| 13.03.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,95% | - |
| 12.03.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -2,23% | - |
| 11.03.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -3,99% | - |
| 08.03.2024 | 56,14 | 56,14 | 56,14 | 56,14 | 2,63% | - |
| 07.03.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 1,90% | - |
| 06.03.2024 | 53,68 | 53,68 | 53,68 | 53,68 | 2,17% | - |
| 05.03.2024 | 52,54 | 52,54 | 52,54 | 52,54 | 1,86% | - |
| 04.03.2024 | 51,58 | 51,58 | 51,58 | 51,58 | -1,23% | - |
| 01.03.2024 | 52,22 | 52,22 | 52,22 | 52,22 | 2,43% | 130,00 |
| 29.02.2024 | 50,98 | 50,98 | 50,98 | 50,98 | 0,87% | - |
| 28.02.2024 | 50,54 | 50,54 | 50,54 | 50,54 | -1,52% | - |
| 27.02.2024 | 51,24 | 51,32 | 51,24 | 51,32 | 2,48% | - |
| 26.02.2024 | 50,08 | 50,08 | 50,08 | 50,08 | 2,85% | - |
| 23.02.2024 | 48,69 | 48,69 | 48,69 | 48,69 | -1,74% | - |
| 22.02.2024 | 49,38 | 49,55 | 49,38 | 49,55 | 2,00% | 60,00 |
| 21.02.2024 | 48,58 | 48,58 | 48,58 | 48,58 | -1,42% | - |
| 20.02.2024 | 49,28 | 49,28 | 49,28 | 49,28 | -3,26% | - |
| 19.02.2024 | 50,34 | 50,94 | 50,34 | 50,94 | 3,73% | 100,00 |
| 16.02.2024 | 49,11 | 49,11 | 49,11 | 49,11 | 2,08% | - |
| 15.02.2024 | 48,11 | 48,11 | 48,11 | 48,11 | 2,30% | - |
| 14.02.2024 | 47,03 | 47,03 | 47,03 | 47,03 | 0,21% | - |
| 13.02.2024 | 46,93 | 46,93 | 46,93 | 46,93 | 0,02% | - |
| 12.02.2024 | 46,92 | 46,92 | 46,92 | 46,92 | -0,02% | - |
| 09.02.2024 | 46,93 | 46,93 | 46,93 | 46,93 | -0,17% | - |
| 08.02.2024 | 47,01 | 47,01 | 47,01 | 47,01 | -1,14% | - |
| 07.02.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 0,13% | - |
| 06.02.2024 | 47,49 | 47,49 | 47,49 | 47,49 | -0,19% | - |
| 05.02.2024 | 47,58 | 47,58 | 47,58 | 47,58 | 1,69% | - |
| 02.02.2024 | 46,79 | 46,79 | 46,79 | 46,79 | -2,48% | - |
| 01.02.2024 | 47,98 | 47,98 | 47,98 | 47,98 | 0,48% | - |
| 31.01.2024 | 47,75 | 47,75 | 47,75 | 47,75 | 1,66% | - |
| 30.01.2024 | 46,97 | 46,97 | 46,97 | 46,97 | -0,23% | - |
| 29.01.2024 | 47,08 | 47,08 | 47,08 | 47,08 | 1,60% | - |
| 26.01.2024 | 46,34 | 46,34 | 46,34 | 46,34 | -1,76% | - |
| 25.01.2024 | 47,17 | 47,17 | 47,17 | 47,17 | -0,97% | - |
| 24.01.2024 | 47,63 | 47,63 | 47,63 | 47,63 | 5,26% | - |
| 23.01.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,48% | - |
| 22.01.2024 | 45,47 | 45,47 | 45,47 | 45,47 | 1,29% | - |
| 19.01.2024 | 44,89 | 44,89 | 44,89 | 44,89 | 0,25% | - |
| 18.01.2024 | 44,78 | 44,78 | 44,78 | 44,78 | 0,04% | - |
| 17.01.2024 | 44,76 | 44,76 | 44,76 | 44,76 | -1,17% | - |
| 16.01.2024 | 45,29 | 45,29 | 45,29 | 45,29 | -1,39% | - |
| 15.01.2024 | 45,93 | 45,93 | 45,93 | 45,93 | 2,94% | - |
| 12.01.2024 | 44,62 | 44,62 | 44,62 | 44,62 | 0,09% | - |
| 11.01.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 0,93% | - |
| 10.01.2024 | 44,17 | 44,17 | 44,17 | 44,17 | -0,65% | - |
| 09.01.2024 | 44,46 | 44,46 | 44,46 | 44,46 | -0,11% | - |
| 08.01.2024 | 44,51 | 44,51 | 44,51 | 44,51 | 0,34% | - |
| 05.01.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -0,74% | - |
| 04.01.2024 | 44,19 | 44,69 | 44,19 | 44,69 | 3,28% | 114,00 |
| 03.01.2024 | 43,27 | 43,27 | 43,27 | 43,27 | -1,16% | - |
| 02.01.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 0,18% | - |
| 29.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | 1,23% | - |
| 28.12.2023 | 43,17 | 43,17 | 43,17 | 43,17 | 0,40% | - |
| 27.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -1,29% | - |
| 22.12.2023 | 43,56 | 43,56 | 43,56 | 43,56 | 3,79% | - |
| 21.12.2023 | 42,37 | 42,37 | 41,97 | 41,97 | -0,57% | 1.050,00 |