Deutsche Märkte schließen in 29 Minuten

Sumitomo Mitsui Financial Group, Inc. (8316.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
8.870,00-124,00 (-1,38%)
Börsenschluss: 03:15PM JST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20248.947,008.952,008.826,008.870,008.870,004.784.300
01. Mai 20248.946,009.016,008.834,008.994,008.994,006.847.100
30. Apr. 20248.785,008.980,008.760,008.980,008.980,007.204.700
26. Apr. 20248.763,008.841,008.693,008.787,008.787,006.169.500
25. Apr. 20248.830,008.899,008.780,008.796,008.796,004.450.200
24. Apr. 20248.800,008.860,008.736,008.860,008.860,005.446.800
23. Apr. 20248.754,008.836,008.738,008.787,008.787,005.623.100
22. Apr. 20248.642,008.752,008.574,008.699,008.699,007.302.300
19. Apr. 20248.620,008.635,008.433,008.536,008.536,008.078.000
18. Apr. 20248.470,008.630,008.452,008.613,008.613,006.366.700
17. Apr. 20248.716,008.716,008.456,008.551,008.551,006.884.200
16. Apr. 20248.899,008.985,008.628,008.628,008.628,009.086.600
15. Apr. 20248.861,008.937,008.808,008.937,008.937,004.686.700
12. Apr. 20249.050,009.050,008.918,008.962,008.962,006.400.600
11. Apr. 20248.800,009.064,008.800,009.042,009.042,009.758.200
10. Apr. 20248.830,008.853,008.792,008.842,008.842,003.826.000
09. Apr. 20248.867,008.915,008.830,008.898,008.898,004.892.600
08. Apr. 20248.783,008.867,008.751,008.852,008.852,005.629.000
05. Apr. 20248.703,008.749,008.662,008.741,008.741,007.173.600
04. Apr. 20248.788,008.898,008.750,008.846,008.846,007.188.100
03. Apr. 20248.570,008.794,008.491,008.754,008.754,009.180.300
02. Apr. 20248.675,008.791,008.568,008.589,008.589,007.116.800
01. Apr. 20248.900,008.919,008.584,008.599,008.599,007.346.100
29. März 20248.877,008.932,008.850,008.894,008.894,003.916.100
28. März 20248.928,008.970,008.832,008.832,008.832,008.327.800
28. März 2024135 Dividende
27. März 20248.990,009.159,008.982,009.061,008.926,0010.648.100
26. März 20248.985,008.991,008.855,008.927,008.794,005.855.100
25. März 20249.090,009.090,008.945,008.951,008.817,647.590.900
22. März 20248.984,009.110,008.855,009.095,008.959,4912.950.300
21. März 20248.721,008.912,008.679,008.912,008.779,2211.974.500
19. März 20248.639,008.844,008.520,008.677,008.547,7214.682.000
18. März 20248.630,008.687,008.562,008.687,008.557,577.425.800
15. März 20248.582,008.752,008.503,008.507,008.380,2510.769.100
14. März 20248.620,008.698,008.594,008.612,008.483,695.940.200
13. März 20248.812,008.820,008.596,008.636,008.507,337.647.600
12. März 20248.665,008.693,008.470,008.588,008.460,0511.052.300
11. März 20249.080,009.084,008.658,008.772,008.641,3114.316.600
08. März 20248.946,009.159,008.903,009.116,008.980,1813.183.700
07. März 20248.847,009.029,008.827,008.918,008.785,1310.498.400
06. März 20248.662,008.779,008.622,008.773,008.642,298.915.400
05. März 20248.511,008.649,008.470,008.623,008.494,538.024.700
04. März 20248.488,008.498,008.389,008.461,008.334,946.473.700
01. März 20248.305,008.466,008.286,008.450,008.324,106.648.000
29. Feb. 20248.285,008.350,008.227,008.344,008.219,688.317.200
28. Feb. 20248.500,008.555,008.245,008.310,008.186,199.682.500
27. Feb. 20248.245,008.480,008.180,008.408,008.282,7311.146.500
26. Feb. 20248.114,008.264,008.070,008.200,008.077,838.582.400
22. Feb. 20248.100,008.112,008.043,008.071,007.950,755.512.900
21. Feb. 20248.050,008.090,007.971,008.001,007.881,795.944.600
20. Feb. 20248.200,008.258,008.045,008.068,007.947,799.190.800
19. Feb. 20248.079,008.185,008.065,008.185,008.063,058.102.300
16. Feb. 20247.836,008.040,007.824,008.019,007.899,5210.645.000
15. Feb. 20247.770,007.838,007.721,007.770,007.654,237.738.500
14. Feb. 20247.702,007.702,007.702,007.702,007.587,25883.900
13. Feb. 20247.629,007.682,007.603,007.682,007.567,556.208.400
09. Feb. 20247.581,007.603,007.511,007.565,007.452,295.406.900
08. Feb. 20247.686,007.686,007.566,007.580,007.467,077.480.400
07. Feb. 20247.621,007.692,007.598,007.687,007.572,474.861.900
06. Feb. 20247.710,007.809,007.618,007.630,007.516,329.353.300
05. Feb. 20247.719,007.752,007.617,007.740,007.624,689.581.700
02. Feb. 20247.639,007.643,007.553,007.620,007.506,478.873.200
01. Feb. 20247.600,007.690,007.547,007.639,007.525,198.221.000
31. Jan. 20247.556,007.700,007.550,007.700,007.585,288.987.000
30. Jan. 20247.564,007.585,007.528,007.559,007.446,384.076.100
29. Jan. 20247.499,007.587,007.495,007.584,007.471,016.071.900
26. Jan. 20247.531,007.533,007.440,007.440,007.329,159.687.600
25. Jan. 20247.713,007.748,007.634,007.645,007.531,108.545.400
24. Jan. 20247.399,007.706,007.378,007.706,007.591,1916.515.400
23. Jan. 20247.400,007.482,007.344,007.409,007.298,617.651.400
22. Jan. 20247.299,007.373,007.270,007.373,007.263,155.732.900
19. Jan. 20247.280,007.282,007.232,007.280,007.171,545.876.400
18. Jan. 20247.268,007.289,007.163,007.220,007.112,436.613.800
17. Jan. 20247.250,007.337,007.210,007.266,007.157,747.080.500
16. Jan. 20247.335,007.352,007.222,007.250,007.141,985.811.300
15. Jan. 20247.211,007.255,007.191,007.239,007.131,151.567.500
12. Jan. 20247.232,007.255,007.135,007.137,007.030,677.929.700
11. Jan. 20247.193,007.286,007.180,007.237,007.129,187.915.500
10. Jan. 20247.071,007.162,007.065,007.124,007.017,865.114.800
09. Jan. 20247.161,007.170,007.072,007.123,007.016,876.973.400
05. Jan. 20247.048,007.161,007.020,007.161,007.054,317.360.400
04. Jan. 20246.937,006.980,006.849,006.980,006.876,005.843.400
29. Dez. 20236.871,006.918,006.831,006.880,006.777,494.705.300
28. Dez. 20236.810,006.869,006.785,006.828,006.726,274.095.700
27. Dez. 20236.820,006.858,006.792,006.847,006.744,994.890.600
26. Dez. 20236.772,006.794,006.731,006.774,006.673,073.811.500
25. Dez. 20236.885,006.890,006.791,006.794,006.692,783.729.700
22. Dez. 20236.739,006.869,006.736,006.840,006.738,097.647.700
21. Dez. 20236.655,006.679,006.613,006.655,006.555,856.010.400
20. Dez. 20236.578,006.746,006.553,006.703,006.603,138.183.400
19. Dez. 20236.653,006.718,006.570,006.678,006.578,5010.128.400
18. Dez. 20236.660,006.712,006.530,006.635,006.536,1514.066.500
15. Dez. 20236.785,006.930,006.747,006.760,006.659,2818.650.100
14. Dez. 20237.232,007.254,006.985,006.985,006.880,9313.063.900
13. Dez. 20237.307,007.372,007.296,007.372,007.262,164.499.700
12. Dez. 20237.275,007.352,007.240,007.275,007.166,615.174.500
11. Dez. 20237.240,007.377,007.216,007.363,007.253,305.897.400
08. Dez. 20237.250,007.368,007.209,007.239,007.131,159.571.400
07. Dez. 20237.130,007.228,007.068,007.228,007.120,316.420.900
06. Dez. 20237.151,007.201,007.072,007.199,007.091,746.373.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...