Holen Sie sich die Stockscreener-App
18.84
0.96%
0.18
Vorhandelsmarkt:
18.52
-0.32
-1.70%
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $18.88 | $18.61 | $0.27 | 2,050,961.0 | +0.96% |
| 2025-12-09 | $18.77 | $18.53 | $0.2449 | 3,480,539.0 | -0.64% |
| 2025-12-08 | $18.86 | $18.68 | $0.1771 | 1,811,485.0 | -0.95% |
| 2025-12-05 | $19.12 | $18.93 | $0.19 | 2,636,843.0 | +1.17% |
| 2025-12-04 | $18.93 | $18.74 | $0.19 | 1,522,276.0 | +1.02% |
| 2025-12-03 | $18.59 | $18.42 | $0.17 | 1,347,305.0 | -1.28% |
| 2025-12-02 | $18.99 | $18.77 | $0.215 | 4,299,822.0 | +2.12% |
| 2025-12-01 | $18.55 | $18.39 | $0.165 | 1,925,111.0 | +0.99% |
| 2025-11-28 | $18.23 | $18.11 | $0.12 | 1,105,413.0 | +2.13% |
| 2025-11-26 | $17.93 | $17.73 | $0.205 | 1,267,607.0 | +2.53% |
| 2025-11-25 | $17.41 | $17.16 | $0.255 | 1,694,453.0 | +1.46% |
| 2025-11-24 | $17.20 | $16.89 | $0.31 | 1,929,088.0 | +0.76% |
| 2025-11-21 | $17.05 | $16.80 | $0.24 | 2,882,572.0 | +2.90% |
| 2025-11-20 | $17.00 | $16.53 | $0.475 | 2,174,569.0 | -2.82% |
| 2025-11-19 | $17.04 | $16.83 | $0.21 | 2,087,420.0 | +0.95% |
| 2025-11-18 | $17.02 | $16.77 | $0.245 | 1,934,334.0 | -2.60% |
| 2025-11-17 | $17.55 | $17.23 | $0.32 | 1,169,581.0 | -0.97% |
| 2025-11-14 | $17.58 | $16.93 | $0.645 | 3,766,142.0 | +5.49% |
| 2025-11-13 | $16.76 | $16.50 | $0.255 | 2,912,953.0 | -0.72% |
| 2025-11-12 | $16.83 | $16.68 | $0.1495 | 2,586,369.0 | +1.09% |
| 2025-11-11 | $16.59 | $16.39 | $0.20 | 2,719,251.0 | +0.24% |
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sumitomo Mitsui Financial Group Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMFG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sumitomo Mitsui Financial Group Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.12 | $18.39 | $0.735 | 21,125,303.0 | +3.40% |
| 2025-11 | $18.23 | $15.94 | $2.29 | 43,125,890.0 | +11.92% |
| 2025-10 | $16.60 | $15.18 | $1.42 | 50,901,802.0 | -2.75% |
| 2025-09 | $17.21 | $16.01 | $1.20 | 37,697,816.0 | +1.95% |
| 2025-08 | $17.46 | $14.92 | $2.54 | 43,488,584.0 | +8.45% |
| 2025-07 | $16.37 | $14.40 | $1.97 | 49,210,422.0 | +0.20% |
| 2025-06 | $15.50 | $14.55 | $0.95 | 31,696,682.0 | -1.95% |
| 2025-05 | $15.45 | $13.59 | $1.86 | 44,034,721.0 | +8.52% |
| 2025-04 | $15.23 | $11.83 | $3.40 | 56,846,839.0 | -8.15% |
| 2025-03 | $16.74 | $14.71 | $2.03 | 20,449,334.0 | +0.98% |
| 2025-02 | $15.83 | $14.52 | $1.31 | 29,262,658.0 | +2.89% |
| 2025-01 | $15.42 | $14.00 | $1.42 | 31,070,377.0 | +2.69% |
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.56 | $13.93 | $1.63 | 27,860,832.0 | -1.76% |
| 2024-11 | $14.81 | $12.83 | $1.98 | 16,163,371.0 | +15.97% |
| 2024-10 | $13.22 | $12.19 | $1.04 | 27,663,225.0 | +1.11% |
| 2024-09 | $13.55 | $12.14 | $1.41 | 28,549,708.0 | -4.54% |
| 2024-08 | $14.31 | $10.74 | $3.57 | 40,213,088.0 | -8.63% |
| 2024-07 | $14.53 | $13.40 | $1.13 | 17,254,111.0 | +7.98% |
| 2024-06 | $13.42 | $12.48 | $0.94 | 15,182,050.0 | +2.29% |
| 2024-05 | $13.12 | $11.33 | $1.79 | 16,117,974.0 | +15.81% |
| 2024-04 | $11.79 | $11.05 | $0.74 | 19,844,064.0 | -3.82% |
| 2024-03 | $12.46 | $11.18 | $1.27 | 25,590,353.0 | +5.66% |
| 2024-02 | $11.23 | $10.10 | $1.13 | 35,983,934.0 | +8.26% |
| 2024-01 | $10.47 | $9.56 | $0.905 | 30,126,910.0 | +6.30% |
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.18 | $9.16 | $1.02 | 53,993,670.0 | -1.93% |
| 2023-11 | $10.21 | $9.03 | $1.18 | 42,489,361.0 | +2.07% |
| 2023-10 | $10.04 | $9.40 | $0.635 | 43,622,059.0 | -1.83% |
| 2023-09 | $10.58 | $9.28 | $1.30 | 32,360,520.0 | +8.24% |
| 2023-08 | $9.26 | $8.55 | $0.7084 | 26,864,398.0 | -2.36% |
| 2023-07 | $9.58 | $8.61 | $0.97 | 36,238,600.0 | +8.37% |
| 2023-06 | $8.63 | $8.16 | $0.47 | 37,347,578.0 | +6.70% |
| 2023-05 | $8.62 | $7.79 | $0.83 | 53,158,726.0 | -1.83% |
| 2023-04 | $8.59 | $8.01 | $0.58 | 54,808,757.0 | +2.63% |
| 2023-03 | $9.18 | $7.53 | $1.65 | 105,630,372.0 | -8.36% |
| 2023-02 | $8.90 | $8.25 | $0.65 | 52,652,276.0 | -0.34% |
| 2023-01 | $9.04 | $7.93 | $1.11 | 83,295,908.0 | +9.23% |
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):