15.36
price down icon0.65%   -0.10
pre-market  Vorhandelsmarkt:  15.47   0.11   +0.72%
loading

Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-03 $15.39 $15.19 $0.1999 1,296,579.0 -0.65%
2025-06-02 $15.50 $15.31 $0.1854 1,337,600.0 +0.32%
2025-05-30 $15.43 $15.22 $0.205 1,516,448.0 +1.92%
2025-05-29 $15.23 $15.10 $0.135 1,687,504.0 +0.00%
2025-05-28 $15.19 $15.05 $0.135 1,858,376.0 -2.14%
2025-05-27 $15.45 $15.23 $0.22 3,248,519.0 +2.05%
2025-05-23 $15.14 $14.77 $0.3797 1,910,970.0 +1.34%
2025-05-22 $15.03 $14.89 $0.135 1,579,518.0 +0.20%
2025-05-21 $15.00 $14.83 $0.17 1,676,986.0 +1.36%
2025-05-20 $14.79 $14.66 $0.1255 1,335,440.0 +1.17%
2025-05-19 $14.54 $14.32 $0.218 1,814,953.0 +1.32%
2025-05-16 $14.43 $14.28 $0.155 2,008,259.0 -2.45%
2025-05-15 $14.72 $14.52 $0.1969 2,068,475.0 +0.55%
2025-05-14 $14.90 $14.60 $0.305 1,929,405.0 +0.07%
2025-05-13 $14.65 $14.49 $0.16 2,127,963.0 +1.39%
2025-05-12 $14.49 $14.35 $0.1354 1,994,804.0 +1.55%
2025-05-09 $14.28 $14.12 $0.16 3,006,157.0 +1.65%
2025-05-08 $14.12 $13.92 $0.195 3,999,902.0 -0.36%
2025-05-07 $14.10 $13.90 $0.1991 1,585,711.0 +0.72%
2025-05-06 $14.05 $13.92 $0.13 1,644,783.0 -0.71%

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
2025-06 $15.50 $15.19 $0.31 3,930,758.0 -0.32%
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%
banks_diversified SAN
$7.91
price down icon 1.37%
banks_diversified TD
$69.96
price up icon 0.95%
banks_diversified C
$76.53
price up icon 0.96%
$13.89
price down icon 1.21%
banks_diversified RY
$127.49
price down icon 0.30%
banks_diversified WFC
$75.65
price up icon 1.24%
Kapitalisierung:     |  Volumen (24h):