30,550€
0,53%
Echtzeit-Aktienkurs Sumitomo Mitsui Trust Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Trust Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 27,30 | 27,50 | 26,80 | 27,40 | 0,00% | 392,00 |
| 06.03.2026 | 28,20 | 29,40 | 27,20 | 27,40 | -0,72% | 15,00 |
| 05.03.2026 | 28,20 | 28,60 | 27,20 | 27,60 | -0,36% | - |
| 04.03.2026 | 27,00 | 27,80 | 26,60 | 27,70 | -1,07% | - |
| 03.03.2026 | 28,20 | 28,20 | 27,20 | 28,00 | -2,78% | - |
| 02.03.2026 | 28,80 | 28,90 | 28,30 | 28,80 | 0,35% | 15,00 |
| 27.02.2026 | 29,60 | 29,60 | 28,50 | 28,70 | -3,04% | - |
| 26.02.2026 | 29,60 | 29,80 | 29,60 | 29,60 | 1,37% | - |
| 25.02.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | 87,00 |
| 24.02.2026 | 29,40 | 29,60 | 29,20 | 29,20 | -3,31% | 8.514,00 |
| 23.02.2026 | 30,20 | 30,20 | 30,00 | 30,20 | 0,00% | 15,00 |
| 20.02.2026 | 30,00 | 30,20 | 30,00 | 30,20 | -1,95% | - |
| 19.02.2026 | 30,80 | 31,00 | 30,70 | 30,80 | 0,65% | 6.300,00 |
| 18.02.2026 | 30,40 | 30,80 | 30,40 | 30,60 | 0,66% | - |
| 17.02.2026 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | 800,00 |
| 16.02.2026 | 30,40 | 30,60 | 30,40 | 30,60 | -3,77% | 15,00 |
| 13.02.2026 | 31,60 | 31,80 | 31,40 | 31,80 | 1,27% | 185,00 |
| 12.02.2026 | 31,80 | 31,80 | 31,40 | 31,40 | 1,29% | - |
| 11.02.2026 | 30,60 | 31,20 | 30,60 | 31,00 | 1,31% | - |
| 10.02.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 2,00% | - |
| 09.02.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 0,67% | - |
| 06.02.2026 | 29,20 | 30,00 | 29,20 | 29,80 | 3,83% | 271,00 |
| 05.02.2026 | 28,80 | 29,00 | 28,50 | 28,70 | -1,03% | - |
| 04.02.2026 | 28,60 | 29,20 | 28,60 | 29,00 | 3,57% | 24,00 |
| 03.02.2026 | 28,00 | 28,20 | 28,00 | 28,00 | 1,45% | 288,00 |
| 02.02.2026 | 27,20 | 27,80 | 27,20 | 27,60 | -1,43% | - |
| 30.01.2026 | 27,80 | 28,20 | 27,80 | 28,00 | 1,45% | 3.951,00 |
| 29.01.2026 | 27,60 | 27,60 | 27,00 | 27,60 | 0,73% | 3.306,00 |
| 28.01.2026 | 27,40 | 27,50 | 27,20 | 27,40 | 0,00% | - |
| 27.01.2026 | 27,20 | 27,60 | 27,10 | 27,40 | 1,48% | 7.200,00 |
| 26.01.2026 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | - |
| 23.01.2026 | 27,00 | 27,20 | 26,80 | 27,00 | 1,50% | - |
| 22.01.2026 | 26,60 | 27,00 | 26,60 | 26,60 | -1,85% | - |
| 21.01.2026 | 26,80 | 27,10 | 26,40 | 27,10 | 0,37% | 1.124,00 |
| 20.01.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -3,57% | 104,00 |
| 19.01.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 16.01.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | 68,00 |
| 15.01.2026 | 27,80 | 28,00 | 27,60 | 27,60 | 2,22% | - |
| 14.01.2026 | 27,00 | 27,40 | 26,80 | 27,00 | -0,74% | 14,00 |
| 13.01.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 1,12% | 210,00 |
| 12.01.2026 | 27,00 | 27,10 | 26,80 | 26,90 | -1,82% | - |
| 09.01.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 2,24% | - |
| 08.01.2026 | 26,60 | 26,80 | 26,40 | 26,80 | -0,74% | - |
| 07.01.2026 | 27,00 | 27,20 | 27,00 | 27,00 | 0,75% | 254,00 |
| 06.01.2026 | 27,00 | 27,20 | 26,80 | 26,80 | 1,52% | - |
| 05.01.2026 | 26,20 | 26,60 | 26,20 | 26,40 | 3,12% | 62,00 |
| 02.01.2026 | 25,60 | 25,80 | 25,60 | 25,60 | -0,78% | 15,00 |
| 30.12.2025 | 25,80 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 29.12.2025 | 26,00 | 26,20 | 25,90 | 26,00 | 2,36% | - |
| 23.12.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | - |
| 22.12.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -0,78% | 15,00 |
| 19.12.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 1,18% | 425,00 |
| 18.12.2025 | 25,20 | 25,50 | 25,20 | 25,50 | 2,41% | 1.291,00 |
| 17.12.2025 | 25,00 | 25,20 | 24,70 | 24,90 | -2,73% | - |
| 16.12.2025 | 25,20 | 26,00 | 25,20 | 25,60 | 0,00% | - |
| 15.12.2025 | 26,00 | 26,00 | 25,40 | 25,60 | 1,59% | 15,00 |
| 12.12.2025 | 25,40 | 25,60 | 25,00 | 25,20 | 0,00% | - |
| 11.12.2025 | 24,80 | 25,20 | 24,80 | 25,20 | -0,79% | - |
| 10.12.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | - |
| 09.12.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 08.12.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 26,00 |
| 05.12.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,81% | 56,00 |