Jetzt handeln
SUMITOMO MITSUI
ISIN: JP3890350006 | WKN: 778924
56,2100 €
+0,3250 +0,58 %
18.09. 23:00
Status: closed
Geld
55,7600 €
Stück: 36
Brief
56,6600 €
Stück: 36
Zeit | Kurs | Volumen | |
---|---|---|---|
18.09. 15:45:09.165 | 56,00 € | 32 | |
03.09. 17:16:17.140 | 60,06 € | 13 | |
22.08. 11:56:50.402 | 60,58 € | 100 | |
15.08. 19:41:52.593 | 61,95 € | 130 | |
15.08. 15:24:23.682 | 60,46 € | 5 | |
11.08. 17:32:44.656 | 57,00 € | 2 | |
06.08. 16:19:09.436 | 50,30 € | 3 | |
06.08. 07:56:41.605 | 50,90 € | 5 | |
05.08. 21:13:15.738 | 53,58 € | 3 | |
02.08. 19:23:06.531 | 58,83 € | 45 | |
02.08. 07:30:32.551 | 60,90 € | 24 | |
31.07. 16:04:03.466 | 66,05 € | 2 | |
29.07. 16:10:56.379 | 63,18 € | 8 | |
24.07. 21:03:18.999 | 64,51 € | 3 | |
21.07. 17:33:13.140 | 64,27 € | 9 | |
17.07. 20:19:16.519 | 63,00 € | 1 | |
11.07. 10:55:31.078 | 63,21 € | 11 | |
08.07. 18:43:23.700 | 63,62 € | 300 | |
05.07. 18:12:40.503 | 64,79 € | 12 | |
02.07. 09:35:45.714 | 63,84 € | 157 | |
01.07. 21:03:28.503 | 62,99 € | 2 | |
22.06. 11:02:34.460 | 57,94 € | 2 | |
12.06. 21:03:25.466 | 60,88 € | 9 | |
07.06. 10:06:48.252 | 59,78 € | 46 | |
04.06. 21:03:32.864 | 61,36 € | 2 | |
04.06. 17:24:55.003 | 60,68 € | 46 | |
26.05. 17:32:43.834 | 58,14 € | 4 | |
24.05. 09:10:07.892 | 57,75 € | 35 | |
13.05. 21:03:28.130 | 54,31 € | 2 | |
05.05. 17:37:48.261 | 54,03 € | 2 | |
16.04. 16:54:50.353 | 52,64 € | 2 | |
09.04. 16:03:53.652 | 53,66 € | 2 | |
09.04. 11:43:03.037 | 53,75 € | 100 | |
08.04. 16:05:08.021 | 53,61 € | 60 | |
28.03. 16:03:39.243 | 54,50 € | 2 | |
05.03. 16:03:39.168 | 53,16 € | 8 | |
05.03. 13:53:45.542 | 53,14 € | 130 | |
04.03. 09:22:24.880 | 52,14 € | 80 | |
01.03. 15:50:06.203 | 51,66 € | 60 | |
29.02. 12:49:52.190 | 51,02 € | 210 | |
27.02. 12:00:42.326 | 51,82 € | 28 | |
19.02. 14:52:34.601 | 50,22 € | 60 | |
29.01. 11:36:20.298 | 47,18 € | 5 | |
26.01. 16:02:26.524 | 46,39 € | 50 | |
12.01. 21:25:16.728 | 44,71 € | 2 | |
10.01. 15:24:59.381 | 45,47 € | 120 | |
28.12. 15:01:34.602 | 43,79 € | 92 | |
21.12. 16:02:58.112 | 42,79 € | 2 | |
14.12. 07:30:43.927 | 45,40 € | 30 | |
29.11. 08:00:22.390 | 44,69 € | 50 | |
23.11. 13:33:22.288 | 45,60 € | 30 | |
08.11. 21:52:27.434 | 42,04 € | 175 | |
08.11. 07:38:56.788 | 42,81 € | 27 | |
06.11. 15:48:23.372 | 45,09 € | 50 | |
19.10. 15:42:43.937 | 45,87 € | 65 | |
18.10. 10:29:47.866 | 46,49 € | 100 | |
10.10. 19:33:14.784 | 47,49 € | 27 | |
09.10. 16:02:53.702 | 46,53 € | 2 | |
04.10. 13:50:26.297 | 45,05 € | 18 | |
03.10. 18:02:28.871 | 46,97 € | 27 | |
26.09. 15:49:44.724 | 48,77 € | 30 | |
18.09. 11:30:52.194 | 46,30 € | 19 | |
13.09. 14:38:26.032 | 46,69 € | 11 | |
11.09. 22:13:55.912 | 45,83 € | 30 | |
11.09. 16:29:51.206 | 46,38 € | 2 | |
30.08. 16:02:41.133 | 41,55 € | 12 | |
04.08. 20:15:22.036 | 42,01 € | 12 | |
31.07. 21:02:58.842 | 42,78 € | 12 | |
31.07. 16:02:57.130 | 42,46 € | 2 | |
24.07. 16:29:03.198 | 40,27 € | 12 | |
05.07. 16:02:56.514 | 40,44 € | 5 | |
03.07. 11:19:58.558 | 39,53 € | 26 | |
27.06. 10:31:16.624 | 38,30 € | 53 | |
23.06. 16:02:51.847 | 38,16 € | 3 | |
19.06. 16:02:41.440 | 38,23 € | 2 | |
01.06. 16:02:11.017 | 38,46 € | 2 | |
25.05. 09:32:18.927 | 36,75 € | 10 | |
25.05. 08:01:45.634 | 36,75 € | 80 | |
18.05. 17:31:04.074 | 38,00 € | 100 | |
15.05. 10:59:06.179 | 39,59 € | 100 | |
10.05. 19:17:40.372 | 38,92 € | 13 | |
08.05. 16:02:05.774 | 37,69 € | 5 | |
05.05. 11:49:23.228 | 36,51 € | 140 | |
05.05. 11:41:55.443 | 36,52 € | 140 | |
05.05. 08:27:35.647 | 36,11 € | 100 | |
03.05. 21:00:26.654 | 36,95 € | 3 | |
24.04. 11:45:33.484 | 37,59 € | 67 | |
19.04. 21:53:00.289 | 39,17 € | 4 | |
18.04. 15:10:25.139 | 38,82 € | 19 | |
12.04. 16:23:39.696 | 37,65 € | 4 | |
23.03. 16:06:18.998 | 36,24 € | 10 | |
21.03. 21:04:43.652 | 37,78 € | 7 | |
17.03. 16:06:31.990 | 37,34 € | 3 | |
16.03. 21:05:54.085 | 36,26 € | 16 | |
16.03. 14:31:46.820 | 36,89 € | 100 | |
14.03. 14:01:36.477 | 37,40 € | 80 | |
14.03. 13:23:33.410 | 37,04 € | 100 | |
14.03. 13:23:29.110 | 37,04 € | 100 | |
13.03. 13:59:27.621 | 38,50 € | 65 | |
13.03. 08:55:47.172 | 39,40 € | 100 | |
10.03. 16:00:09.357 | 40,56 € | 100 | |
10.03. 16:00:05.456 | 40,55 € | 200 | |
10.03. 11:53:17.369 | 41,29 € | 80 | |
09.03. 20:22:36.345 | 43,79 € | 81 | |
02.03. 08:55:29.141 | 40,19 € | 36 | |
02.03. 08:40:46.745 | 40,19 € | 90 | |
24.02. 14:34:21.727 | 41,22 € | 80 | |
21.02. 21:05:50.172 | 41,20 € | 3 | |
16.02. 16:49:30.366 | 41,76 € | 36 | |
14.02. 21:14:35.847 | 41,92 € | 50 | |
07.02. 07:46:15.600 | 39,84 € | 65 | |
31.01. 09:25:47.970 | 40,71 € | 15 | |
27.01. 09:14:39.986 | 41,43 € | 50 | |
26.01. 10:33:51.485 | 40,45 € | 100 | |
20.01. 14:33:56.412 | 38,51 € | 100 | |
28.12. 11:52:57.745 | 36,46 € | 80 | |
28.12. 11:50:25.939 | 36,47 € | 60 | |
28.12. 11:43:56.490 | 36,46 € | 150 | |
24.11. 14:32:49.835 | 33,09 € | 20 | |
24.10. 16:00:35.018 | 28,69 € | 3 | |
14.10. 16:04:11.233 | 29,29 € | 3 | |
23.09. 08:32:42.807 | 30,84 € | 40 | |
22.09. 09:06:59.851 | 30,11 € | 200 | |
28.07. 09:43:37.871 | 30,04 € | 10 | |
01.07. 10:48:30.519 | 28,04 € | 100 | |
01.07. 07:38:32.619 | 28,48 € | 90 | |
14.06. 11:29:29.570 | 28,79 € | 100 | |
26.05. 20:10:52.626 | 29,69 € | 10 | |
16.05. 20:58:16.263 | 28,65 € | 35 | |
09.05. 21:01:28.299 | 28,19 € | 2 | |
05.05. 16:00:53.880 | 29,18 € | 2 | |
28.04. 12:56:46.352 | 28,84 € | 209 | |
26.04. 20:19:11.429 | 28,35 € | 100 | |
19.04. 11:12:57.953 | 28,03 € | 64 | |
08.04. 08:10:49.899 | 28,41 € | 73 | |
07.04. 20:48:21.077 | 28,31 € | 20 | |
07.04. 18:24:39.953 | 27,94 € | 36 | |
04.04. 19:37:39.102 | 29,60 € | 33 | |
31.03. 07:30:02.981 | 28,82 € | 67 | |
28.03. 19:39:20.703 | 30,76 € | 60 | |
08.03. 11:06:41.207 | 29,68 € | 20 | |
28.02. 10:34:41.697 | 32,32 € | 56 | |
28.02. 10:20:47.412 | 32,31 € | 50 | |
25.02. 16:45:44.216 | 31,63 € | 115 | |
11.02. 14:17:01.023 | 33,43 € | 300 | |
09.02. 09:57:58.576 | 32,90 € | 20 | |
04.02. 11:09:19.649 | 31,70 € | 185 | |
02.02. 15:28:57.843 | 33,02 € | 61 | |
28.01. 16:19:20.648 | 32,99 € | 100 | |
14.01. 14:07:15.829 | 32,63 € | 100 | |
12.01. 15:01:03.521 | 32,79 € | 55 | |
03.01. 14:47:47.469 | 29,83 € | 250 | |
28.12. 21:31:30.672 | 29,94 € | 90 | |
06.12. 08:26:44.119 | 30,38 € | 45 | |
30.11. 11:57:52.674 | 28,59 € | 60 | |
26.11. 17:10:14.784 | 29,68 € | 50 | |
23.11. 19:34:37.600 | 29,84 € | 35 | |
10.11. 21:11:41.477 | 29,53 € | 85 | |
02.11. 21:29:22.892 | 29,13 € | 100 | |
25.10. 07:41:42.748 | 29,01 € | 50 | |
22.10. 19:59:38.797 | 28,73 € | 20 | |
22.10. 17:46:33.528 | 28,86 € | 150 | |
04.10. 21:11:34.941 | 29,76 € | 17 | |
04.10. 17:42:21.377 | 29,61 € | 150 | |
20.09. 14:55:58.396 | 30,54 € | 20 | |
20.09. 11:28:13.568 | 30,49 € | 40 | |
25.08. 16:16:12.442 | 29,48 € | 171 | |
15.07. 18:24:14.380 | 29,10 € | 100 | |
14.07. 08:09:09.814 | 29,39 € | 200 | |
29.06. 10:19:44.770 | 29,71 € | 450 | |
29.06. 08:42:57.418 | 29,77 € | 730 | |
21.06. 07:30:06.550 | 29,29 € | 100 | |
10.06. 08:34:55.369 | 30,03 € | 200 | |
03.05. 19:41:30.853 | 29,57 € | 100 | |
04.03. 16:49:37.346 | 29,20 € | 40 | |
24.02. 16:06:39.821 | 28,80 € | 33 | |
12.02. 07:31:58.895 | 28,20 € | 9 | |
04.02. 17:31:41.793 | 26,80 € | 40 | |
29.01. 09:13:56.564 | 25,40 € | 200 | |
26.01. 12:47:04.583 | 26,40 € | 75 | |
19.01. 12:18:39.368 | 27,60 € | 37 | |
14.01. 22:15:09.640 | 28,40 € | 175 | |
18.12. 21:52:16.295 | 25,40 € | 65 | |
20.11. 17:07:47.398 | 26,20 € | 200 | |
13.10. 16:40:36.615 | 24,60 € | 60 | |
13.10. 16:34:40.454 | 24,60 € | 60 | |
25.09. 17:55:37.975 | 25,00 € | 75 | |
04.09. 09:29:00.499 | 24,80 € | 150 | |
27.08. 08:34:22.984 | 24,20 € | 50 | |
23.07. 19:59:04.321 | 24,20 € | 1 | |
23.07. 10:16:17.470 | 24,00 € | 1 | |
25.05. 15:13:40.463 | 25,00 € | 190 | |
24.04. 08:13:34.521 | 23,20 € | 1 | |
24.04. 08:00:02.306 | 23,40 € | 1 | |
25.03. 10:47:11.299 | 24,60 € | 250 | |
23.03. 18:15:09.215 | 21,80 € | 250 | |
23.03. 11:58:48.424 | 22,60 € | 160 | |
10.03. 08:22:30.158 | 25,20 € | 40 | |
03.02. 07:31:19.081 | 31,80 € | 100 | |
16.01. 08:33:06.388 | 32,00 € | 1 | |
16.01. 07:59:34.244 | 32,00 € | 3 | |
19.12. 15:12:18.235 | 34,00 € | 3 | |
28.10. 09:05:56.602 | 32,00 € | 1 | |
09.10. 21:21:11.647 | 30,80 € | 160 | |
02.10. 22:03:10.249 | 31,80 € | 45 | |
26.09. 16:29:11.620 | 32,81 € | 57 | |
11.09. 17:55:07.466 | 32,185 € | 32 | |
13.08. 07:31:41.673 | 29,475 € | 130 | |
27.06. 17:38:27.711 | 30,6823 € | 140 | |
13.05. 16:34:30.696 | 30,6587 € | 8 | |
08.03. 17:26:07.427 | 30,983 € | 120 | |
04.03. 12:20:22.045 | 31,68 € | 130 | |
27.12. 17:30:16.378 | 29,856 € | 50 | |
12.12. 09:25:36.869 | 30,062 € | 90 | |
02.07. 09:44:13.686 | 33,228 € | 10 | |
26.06. 22:18:26.533 | 34,112 € | 8 | |
20.06. 17:30:42.243 | 34,995 € | 50 | |
31.05. 11:50:01.304 | 35,8679 € | 150 | |
09.05. 16:31:40.891 | 33,9789 € | 30 | |
17.04. 09:11:49.595 | 33,8151 € | 2 | |
16.04. 21:02:45.802 | 34,2181 € | 80 | |
23.03. 13:33:34.197 | 33,659 € | 25 | |
21.03. 17:02:28.711 | 34,408 € | 56 | |
07.03. 21:27:08.714 | 33,90 € | 1 | |
12.02. 13:06:41.603 | 35,558 € | 1 | |
23.01. 09:24:05.243 | 39,60 € | 1 | |
23.01. 08:43:17.790 | 39,60 € | 1 | |
22.01. 10:28:20.861 | 39,20 € | 1 | |
10.01. 22:11:26.909 | 39,702 € | 49 | |
24.10. 20:00:01.395 | 33,058 € | 1 | |
16.10. 20:44:38.652 | 32,974 € | 1 | |
12.09. 19:16:54.300 | 31,631 € | 1 | |
23.08. 20:00:03.265 | 31,637 € | 1 | |
17.08. 18:15:39.371 | 31,575 € | 275 | |
20.07. 22:26:02.607 | 31,841 € | 31 | |
17.07. 07:36:14.005 | 33,725 € | 1 | |
03.07. 11:18:35.497 | 34,664 € | 31 | |
02.07. 17:00:47.382 | 34,886 € | 1 | |
23.06. 12:16:07.060 | 34,733 € | 5 | |
04.05. 14:17:16.653 | 34,175 € | 30 | |
05.01. 08:43:17.851 | 36,819 € | 20 | |
20.12. 21:10:32.561 | 38,234 € | 17 | |
09.12. 11:43:49.313 | 38,338 € | 3 | |
16.11. 21:41:27.624 | 35,437 € | 25 | |
16.11. 20:42:58.322 | 36,424 € | 20 | |
14.11. 17:22:29.465 | 33,395 € | 200 | |
01.11. 18:29:29.006 | 31,376 € | 200 | |
24.10. 18:20:58.402 | 30,769 € | 65 | |
19.10. 19:17:58.428 | 29,986 € | 3 | |
27.09. 16:35:20.986 | 31,975 € | 3 | |
21.09. 20:26:56.296 | 32,595 € | 300 | |
21.09. 19:25:38.343 | 32,535 € | 300 | |
21.09. 18:45:39.992 | 32,555 € | 300 | |
21.09. 18:35:45.528 | 32,562 € | 135 | |
21.09. 17:47:23.170 | 32,57 € | 200 | |
07.09. 14:01:23.518 | 31,70 € | 86 | |
19.08. 18:13:33.895 | 30,51 € | 500 | |
19.08. 18:12:48.901 | 30,51 € | 500 | |
13.08. 10:00:05.432 | 30,13 € | 3 | |
29.07. 13:01:56.483 | 28,44 € | 33 | |
22.06. 15:39:17.981 | 27,42 € | 48 | |
22.06. 13:32:44.816 | 27,47 € | 46 | |
10.06. 19:45:48.024 | 26,95 € | 150 | |
09.06. 15:37:42.170 | 27,94 € | 108 | |
25.05. 20:05:10.809 | 28,38 € | 150 | |
24.03. 17:05:40.078 | 28,06 € | 180 | |
24.02. 11:54:20.740 | 24,95 € | 100 | |
11.02. 13:10:22.131 | 23,02 € | 300 | |
09.02. 20:16:00.517 | 23,71 € | 26 | |
30.12. 09:28:31.812 | 34,46 € | 35 | |
03.11. 16:07:42.501 | 35,995 € | 400 | |
23.10. 16:41:20.026 | 36,76 € | 30 | |
04.10. 17:57:09.553 | 34,78 € | 1 | |
24.08. 08:00:01.250 | 33,27 € | 100 | |
10.07. 17:31:00.104 | 38,88 € | 35 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18.09. 22:57:00 | 36 | 55,76 € | 56,66 € | 36 |
18.09. 22:54:00 | 36 | 55,76 € | 56,66 € | 36 |
18.09. 22:51:00 | 36 | 55,76 € | 56,66 € | 36 |
18.09. 22:48:00 | 36 | 55,76 € | 56,66 € | 36 |
18.09. 22:45:00 | 36 | 55,76 € | 56,66 € | 36 |
18.09. 22:42:00 | 36 | 55,76 € | 56,66 € | 36 |
18.09. 22:39:00 | 36 | 55,76 € | 56,66 € | 36 |
18.09. 22:36:00 | 36 | 55,76 € | 56,66 € | 36 |
18.09. 22:33:00 | 36 | 55,76 € | 56,66 € | 36 |
Stammdaten
WKN | 778924 |
ISIN | JP3890350006 |
Branche | Finanzdienstleistungen |
Herkunft | Japan |
Aktienanzahl | 1,37 Mrd. |
Marktkapitalisierung | 76,95 Mrd. |
Dividende je Aktie | 200,000 JPY (2021) |
Umsatz
Tagesumsatz | 1,79 Tsd. |
Kennzahlen
Abstand Allzeithoch | 99,42 % |
Abstand 52W Hoch | 17,06 % |
Abstand 52W Tief | 33,57 % |
Vola 30 Tage | 34,11 % |
Vola 250 Tage | 98,86 % |
KGV | 5,00 (2020) |
KCV | 0,51 (2020) |
Gewinn je Aktie | 374,260 (2021) |
Cashflow/Aktie | 5.161,380 (2020) |
Dividende je Aktie | 200,000 JPY (2021) |
Dividendenausschüttung in Mio. | 267.119,000 JPY (2021) |
Performance
1 Woche | 57,625 | -3,020 | |
1 Monat | 61,775 | -9,535 | |
6 Monate | 53,430 | +4,595 | |
Lfd. Jahr | 44,345 | +26,023 | |
1 Jahr | 46,475 | +20,247 | |
3 Jahre | 30,770 | +81,622 | |
5 Jahre | 31,583 | +76,949 |
Aktuelle Nachrichten
21.05.2024 14:06
26.05.2020 07:52
01.07.2017 13:33