Holen Sie sich die Stockscreener-App
14.98
1.97%
0.29
Handel nachbörslich:
14.69
-0.29
-1.94%
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-21 | $15.02 | $14.73 | $0.2865 | 1,279,962.0 | +1.97% |
| 2025-01-17 | $14.72 | $14.61 | $0.11 | 963,776.0 | -0.27% |
| 2025-01-16 | $14.80 | $14.70 | $0.10 | 1,285,190.0 | -1.60% |
| 2025-01-15 | $15.00 | $14.73 | $0.27 | 2,004,101.0 | +4.69% |
| 2025-01-14 | $14.38 | $14.23 | $0.15 | 1,403,616.0 | +0.42% |
| 2025-01-13 | $14.27 | $14.00 | $0.27 | 886,803.0 | +0.78% |
| 2025-01-10 | $14.35 | $14.13 | $0.22 | 1,188,440.0 | -4.59% |
| 2025-01-08 | $14.85 | $14.72 | $0.125 | 833,719.0 | +0.68% |
| 2025-01-07 | $14.89 | $14.62 | $0.27 | 2,328,190.0 | +0.68% |
| 2025-01-06 | $14.71 | $14.51 | $0.195 | 3,783,146.0 | +0.83% |
| 2025-01-03 | $14.57 | $14.30 | $0.27 | 1,382,034.0 | +0.62% |
| 2025-01-02 | $14.49 | $14.28 | $0.21 | 1,990,300.0 | -0.62% |
| 2024-12-31 | $14.66 | $14.44 | $0.2165 | 2,599,652.0 | -0.41% |
| 2024-12-30 | $14.67 | $14.22 | $0.45 | 4,793,793.0 | +0.83% |
| 2024-12-27 | $14.46 | $14.24 | $0.215 | 2,519,191.0 | +1.12% |
| 2024-12-26 | $14.33 | $14.21 | $0.115 | 1,126,582.0 | -0.28% |
| 2024-12-24 | $14.34 | $14.21 | $0.12 | 479,536.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $15.02 | $14.00 | $1.02 | 20,609,239.0 | +3.38% |
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% |
0.42%
3.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):