Holen Sie sich die Stockscreener-App
15.08
2.46%
-0.38
Vorhandelsmarkt:
14.89
-0.19
-1.26%
Sumitomo Mitsui Financial Group Inc Adr-Aktien (SMFG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-01 | $15.23 | $14.96 | $0.2699 | 1,511,976.0 | -2.46% |
| 2025-03-31 | $15.47 | $15.21 | $0.265 | 1,052,447.0 | -1.84% |
| 2025-03-28 | $16.09 | $15.69 | $0.396 | 1,001,187.0 | -3.02% |
| 2025-03-27 | $16.36 | $16.13 | $0.23 | 607,479.0 | +1.25% |
| 2025-03-26 | $16.16 | $15.99 | $0.17 | 1,330,738.0 | -1.29% |
| 2025-03-25 | $16.25 | $16.00 | $0.25 | 1,043,884.0 | -0.67% |
| 2025-03-24 | $16.56 | $16.34 | $0.215 | 1,308,649.0 | -2.15% |
| 2025-03-21 | $16.74 | $16.59 | $0.145 | 874,382.0 | +2.83% |
| 2025-03-20 | $16.35 | $16.22 | $0.13 | 794,848.0 | -0.31% |
| 2025-03-19 | $16.39 | $16.04 | $0.35 | 1,390,915.0 | +0.74% |
| 2025-03-18 | $16.20 | $15.97 | $0.2249 | 943,897.0 | +0.94% |
| 2025-03-17 | $16.07 | $15.82 | $0.25 | 1,599,987.0 | +0.88% |
| 2025-03-14 | $15.96 | $15.73 | $0.229 | 1,097,535.0 | +2.71% |
| 2025-03-13 | $15.61 | $15.44 | $0.175 | 791,791.0 | +1.24% |
| 2025-03-12 | $15.35 | $15.13 | $0.22 | 577,023.0 | +2.69% |
| 2025-03-11 | $14.99 | $14.71 | $0.28 | 1,064,033.0 | -0.13% |
| 2025-03-10 | $15.15 | $14.80 | $0.35 | 1,041,760.0 | -3.06% |
| 2025-03-07 | $15.39 | $15.12 | $0.2689 | 989,955.0 | +0.07% |
| 2025-03-06 | $15.56 | $15.32 | $0.24 | 808,916.0 | -0.58% |
| 2025-03-05 | $15.51 | $15.24 | $0.26 | 727,926.0 | +1.91% |
| 2025-03-04 | $15.29 | $15.14 | $0.14 | 301,501.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $15.23 | $14.96 | $0.2699 | 1,511,976.0 | +0.00% |
| 2025-03 | $16.74 | $14.71 | $2.03 | 21,961,310.0 | -1.50% |
| 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% |
1.19%
1.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):