9,850€
2,69%
Echtzeit-Aktienkurs SUMITOMO MITSUI TR.HLDGS
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI TR.HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,54 | 9,85 | 9,54 | 9,85 | 2,65% | 556,00 |
| 11.11.2026 | 9,54 | 9,60 | 9,54 | 9,59 | 3,76% | - |
| 10.11.2026 | 9,35 | 9,37 | 9,21 | 9,24 | -0,69% | - |
| 09.11.2026 | 9,15 | 9,33 | 9,06 | 9,31 | 5,46% | - |
| 06.11.2026 | 8,83 | 8,83 | 8,83 | 8,83 | -0,43% | - |
| 05.11.2026 | 9,29 | 9,32 | 8,85 | 8,86 | -3,59% | - |
| 04.11.2026 | 9,13 | 9,23 | 9,13 | 9,19 | 0,81% | 5.135,00 |
| 03.11.2026 | 9,07 | 9,17 | 9,07 | 9,12 | -0,18% | - |
| 02.11.2026 | 9,16 | 9,23 | 9,12 | 9,14 | 0,04% | - |
| 30.10.2026 | 9,31 | 9,34 | 9,08 | 9,13 | -3,02% | 230,00 |
| 29.10.2026 | 9,49 | 9,52 | 9,39 | 9,42 | 1,18% | 38,00 |
| 28.10.2026 | 9,36 | 9,42 | 9,31 | 9,31 | -1,59% | 17.290,00 |
| 27.10.2026 | 9,33 | 9,53 | 9,33 | 9,46 | 2,89% | - |
| 26.10.2026 | 9,14 | 9,22 | 9,14 | 9,19 | 1,39% | - |
| 23.10.2026 | 9,04 | 9,15 | 9,03 | 9,06 | -1,39% | - |
| 22.10.2026 | 9,20 | 9,27 | 9,17 | 9,19 | -1,05% | - |
| 21.10.2026 | 9,30 | 9,32 | 9,24 | 9,29 | -0,64% | 1.500,00 |
| 20.10.2026 | 9,07 | 9,35 | 9,03 | 9,35 | -1,04% | - |
| 19.10.2026 | 9,47 | 9,48 | 9,43 | 9,45 | 1,50% | - |
| 16.10.2026 | 9,52 | 9,53 | 9,29 | 9,31 | -1,81% | 5.800,00 |
| 15.10.2026 | 9,50 | 9,50 | 9,48 | 9,48 | -0,13% | - |
| 14.10.2026 | 9,45 | 9,54 | 9,45 | 9,49 | -3,16% | 52,00 |
| 13.10.2026 | 9,80 | 9,84 | 9,77 | 9,80 | 3,35% | - |
| 12.10.2026 | 9,52 | 9,52 | 9,47 | 9,48 | -0,86% | - |
| 09.10.2026 | 9,56 | 9,58 | 9,50 | 9,57 | -0,52% | 13,00 |
| 08.10.2026 | 9,66 | 9,67 | 9,58 | 9,62 | -2,59% | 900,00 |
| 07.10.2026 | 9,90 | 9,93 | 9,82 | 9,87 | -2,26% | 87,00 |
| 06.10.2026 | 10,10 | 10,12 | 10,07 | 10,10 | 2,75% | 29,00 |
| 05.10.2026 | 9,94 | 9,98 | 9,82 | 9,83 | -0,87% | 21,00 |
| 02.10.2026 | 9,84 | 9,96 | 9,80 | 9,92 | -0,55% | - |
| 01.10.2026 | 9,93 | 10,00 | 9,87 | 9,97 | -0,30% | 2.800,00 |
| 30.09.2026 | 10,02 | 10,06 | 9,99 | 10,00 | 1,02% | - |
| 29.09.2026 | 9,82 | 9,90 | 9,80 | 9,90 | -1,49% | 15,00 |
| 28.09.2026 | 10,09 | 10,14 | 9,98 | 10,05 | 0,40% | 56,00 |
| 25.09.2026 | 9,98 | 10,03 | 9,94 | 10,01 | 2,62% | - |
| 24.09.2026 | 9,78 | 9,79 | 9,70 | 9,75 | -0,04% | - |
| 23.09.2026 | 9,83 | 9,83 | 9,75 | 9,76 | -0,81% | 1.320,00 |
| 22.09.2026 | 9,77 | 9,85 | 9,76 | 9,84 | 0,55% | 1.512,00 |
| 21.09.2026 | 9,82 | 9,85 | 9,72 | 9,78 | -0,10% | - |
| 18.09.2026 | 9,80 | 9,83 | 9,72 | 9,79 | -2,40% | - |
| 17.09.2026 | 9,96 | 10,05 | 9,95 | 10,04 | 0,69% | - |
| 16.09.2026 | 9,92 | 9,99 | 9,91 | 9,97 | 0,10% | - |
| 15.09.2026 | 9,99 | 10,00 | 9,91 | 9,96 | -1,19% | 500,00 |
| 14.09.2026 | 10,07 | 10,11 | 9,99 | 10,08 | 1,31% | 474,00 |
| 11.09.2026 | 9,87 | 9,98 | 9,83 | 9,95 | 2,54% | 2.800,00 |
| 10.09.2026 | 9,76 | 9,80 | 9,67 | 9,70 | 0,41% | - |
| 09.09.2026 | 9,72 | 9,80 | 9,64 | 9,66 | -2,07% | - |
| 08.09.2026 | 9,90 | 9,90 | 9,82 | 9,86 | -2,35% | 108,00 |
| 07.09.2026 | 9,85 | 10,51 | 9,84 | 10,10 | 0,71% | 13.755,00 |
| 04.09.2026 | 9,93 | 10,06 | 9,92 | 10,03 | 0,95% | - |
| 03.09.2026 | 9,82 | 9,94 | 9,78 | 9,94 | 2,01% | 1.535,00 |
| 02.09.2026 | 9,63 | 9,74 | 9,53 | 9,74 | 1,04% | - |
| 01.09.2026 | 9,81 | 9,81 | 9,56 | 9,64 | 0,96% | - |
| 31.08.2026 | 9,58 | 9,61 | 9,55 | 9,55 | -1,18% | 1.005,00 |
| 28.08.2026 | 9,62 | 9,67 | 9,62 | 9,66 | 1,86% | - |
| 27.08.2026 | 9,48 | 9,54 | 9,42 | 9,49 | 0,83% | 1.520,00 |
| 26.08.2026 | 9,41 | 9,45 | 9,40 | 9,41 | 0,68% | - |
| 25.08.2026 | 9,31 | 9,36 | 9,30 | 9,34 | 2,03% | - |
| 24.08.2026 | 9,19 | 9,20 | 9,15 | 9,16 | -0,63% | 375,00 |
| 21.08.2026 | 9,20 | 9,25 | 9,19 | 9,22 | 1,77% | 14,00 |
| 20.08.2026 | 9,09 | 9,11 | 9,04 | 9,06 | -2,03% | - |
| 19.08.2026 | 9,16 | 9,32 | 9,16 | 9,24 | -68,38% | - |
| 05.05.2026 | 29,12 | 29,24 | 29,07 | 29,24 | 0,83% | - |
| 04.05.2026 | 28,99 | 29,06 | 28,90 | 29,00 | 1,74% | - |
| 30.04.2026 | 27,60 | 28,78 | 27,54 | 28,50 | 1,10% | 1.200,00 |
| 29.04.2026 | 28,13 | 28,32 | 27,98 | 28,19 | 0,00% | 15,00 |
| 28.04.2026 | 28,43 | 28,57 | 28,17 | 28,19 | 3,41% | 840,00 |
| 27.04.2026 | 27,35 | 27,42 | 27,21 | 27,26 | -0,42% | - |
| 24.04.2026 | 27,52 | 27,52 | 27,37 | 27,38 | -0,27% | - |
| 23.04.2026 | 27,53 | 27,60 | 27,35 | 27,45 | -0,69% | - |
| 22.04.2026 | 27,57 | 27,64 | 27,38 | 27,64 | 0,97% | 87,00 |
| 21.04.2026 | 27,86 | 27,86 | 27,27 | 27,38 | -3,98% | 13,00 |
| 20.04.2026 | 28,52 | 28,55 | 28,39 | 28,51 | -2,26% | 270,00 |
| 17.04.2026 | 28,72 | 29,48 | 28,67 | 29,17 | 0,17% | 64,00 |
| 16.04.2026 | 29,13 | 29,22 | 29,05 | 29,12 | 0,55% | - |
| 15.04.2026 | 28,87 | 29,00 | 28,87 | 28,96 | -0,45% | - |
| 14.04.2026 | 28,64 | 29,10 | 28,64 | 29,09 | 1,02% | 14,00 |
| 13.04.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,09% | 25,00 |
| 10.04.2026 | 28,70 | 28,77 | 28,59 | 28,77 | 0,63% | 1.500,00 |
| 09.04.2026 | 28,55 | 28,65 | 28,26 | 28,59 | -2,19% | - |
| 08.04.2026 | 29,05 | 29,27 | 29,01 | 29,23 | 4,77% | - |
| 07.04.2026 | 27,97 | 28,11 | 27,68 | 27,90 | 0,36% | 14,00 |
| 02.04.2026 | 27,60 | 28,00 | 27,50 | 27,80 | -1,42% | - |
| 01.04.2026 | 28,20 | 28,40 | 28,00 | 28,20 | 2,92% | - |
| 31.03.2026 | 27,00 | 27,40 | 26,80 | 27,40 | 2,24% | 87,00 |
| 30.03.2026 | 26,80 | 27,00 | 26,60 | 26,80 | 0,00% | 14,00 |
| 27.03.2026 | 27,40 | 27,40 | 26,80 | 26,80 | -2,19% | 269,00 |
| 26.03.2026 | 27,40 | 27,60 | 27,40 | 27,40 | -1,44% | - |
| 25.03.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 2,21% | 396,00 |
| 24.03.2026 | 27,20 | 27,40 | 26,30 | 27,20 | 2,26% | 1.983,00 |
| 23.03.2026 | 26,40 | 27,00 | 25,90 | 26,60 | -1,85% | 1.414,00 |
| 20.03.2026 | 27,40 | 27,60 | 27,00 | 27,10 | -1,09% | 259,00 |
| 19.03.2026 | 27,60 | 27,60 | 27,20 | 27,40 | 0,00% | - |
| 18.03.2026 | 27,80 | 28,00 | 27,40 | 27,40 | 0,74% | - |
| 17.03.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 16.03.2026 | 27,00 | 27,20 | 26,80 | 27,00 | 0,00% | 14,00 |
| 13.03.2026 | 27,20 | 27,20 | 26,80 | 27,00 | 3,85% | 60,00 |
| 12.03.2026 | 26,60 | 26,80 | 26,00 | 26,00 | -5,80% | - |
| 11.03.2026 | 27,80 | 27,80 | 27,60 | 27,60 | -1,43% | - |
| 10.03.2026 | 28,00 | 28,20 | 27,40 | 28,00 | 2,19% | 2.500,00 |