23,400€
4,46%
Echtzeit-Aktienkurs SUMITOMO MITSUI TR.HLDGS
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI TR.HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 21.11.2024 | 22,60 | 23,00 | 22,40 | 22,80 | 3,64% | - |
| 20.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 18.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 15.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 14.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 13.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 12.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 11.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 08.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 07.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 05.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 04.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 01.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 31.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 29.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 28.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 25.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 24.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 23.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 22.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 21.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 18.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 16.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 14.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 11.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 08.10.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 0,94% | 44,00 |
| 07.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 04.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 03.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 02.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 01.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 30.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 27.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 26.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.09.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 300,00 |
| 24.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 23.09.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 300,00 |
| 20.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 18.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 17.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 16.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 12.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 11.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 10.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 06.09.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 900,00 |
| 05.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 04.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 03.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 02.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 30.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 28.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 27.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 26.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 23.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 22.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 21.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 20.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 19.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 15.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 14.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 13.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 12.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 08.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 07.08.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 8,25% | 400,00 |
| 06.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 05.08.2024 | 18,40 | 19,20 | 18,40 | 19,20 | -6,80% | 200,00 |
| 02.08.2024 | 21,60 | 21,60 | 20,60 | 20,60 | -12,71% | 400,00 |
| 01.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 31.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 30.07.2024 | 22,00 | 22,20 | 22,00 | 22,20 | -1,77% | 800,00 |
| 29.07.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | 94,00 |
| 26.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 25.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 800,00 |
| 24.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 200,00 |
| 23.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 22.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 19.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 18.07.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 400,00 |
| 17.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 16.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 15.07.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 113,00 |
| 12.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 11.07.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | 200,00 |
| 10.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 09.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 08.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |