30,560€
1,09%
Echtzeit-Aktienkurs Sumitomo Mitsui Trust Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Trust Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 30,49 | 30,60 | 30,35 | 30,55 | 1,06% | - |
| 22.05.2026 | 30,23 | 30,23 | 30,23 | 30,23 | -1,79% | - |
| 21.05.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 0,79% | - |
| 20.05.2026 | 30,54 | 30,54 | 30,54 | 30,54 | -2,58% | - |
| 19.05.2026 | 30,46 | 31,43 | 30,46 | 31,35 | 6,09% | 6.134,00 |
| 18.05.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -1,83% | - |
| 15.05.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -0,50% | - |
| 14.05.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -0,13% | - |
| 13.05.2026 | 30,29 | 30,29 | 30,29 | 30,29 | 2,43% | - |
| 11.05.2026 | 29,57 | 29,57 | 29,57 | 29,57 | 1,58% | - |
| 08.05.2026 | 29,11 | 29,11 | 29,11 | 29,11 | -3,35% | - |
| 07.05.2026 | 30,12 | 30,12 | 30,12 | 30,12 | 3,51% | - |
| 06.05.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,48% | - |
| 05.05.2026 | 28,96 | 28,96 | 28,96 | 28,96 | 0,73% | - |
| 04.05.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 4,97% | - |
| 30.04.2026 | 27,39 | 27,39 | 27,39 | 27,39 | -2,56% | - |
| 29.04.2026 | 28,11 | 28,11 | 28,11 | 28,11 | -0,39% | - |
| 28.04.2026 | 28,22 | 28,22 | 28,22 | 28,22 | 3,71% | - |
| 27.04.2026 | 27,21 | 27,21 | 27,21 | 27,21 | -0,37% | - |
| 24.04.2026 | 27,31 | 27,31 | 27,31 | 27,31 | 0,15% | - |
| 23.04.2026 | 27,27 | 27,27 | 27,27 | 27,27 | -0,37% | - |
| 22.04.2026 | 27,37 | 27,37 | 27,37 | 27,37 | -0,98% | - |
| 21.04.2026 | 27,64 | 27,64 | 27,64 | 27,64 | -2,23% | - |
| 20.04.2026 | 28,27 | 28,27 | 28,27 | 28,27 | -0,81% | - |
| 17.04.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,69% | - |
| 16.04.2026 | 28,99 | 28,99 | 28,99 | 28,99 | -0,38% | - |
| 15.04.2026 | 28,69 | 29,10 | 28,69 | 29,10 | 0,38% | 112,00 |
| 14.04.2026 | 28,45 | 28,99 | 28,45 | 28,99 | 2,08% | 300,00 |
| 13.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,21% | - |
| 10.04.2026 | 28,46 | 28,46 | 28,46 | 28,46 | 0,28% | - |
| 09.04.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -1,56% | - |
| 08.04.2026 | 28,83 | 28,83 | 28,83 | 28,83 | 3,74% | - |
| 07.04.2026 | 27,79 | 27,79 | 27,79 | 27,79 | 0,69% | - |
| 02.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 01.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 31.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 30.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 27.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 26.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 25.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 24.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 23.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 20.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 19.03.2026 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | 50,00 |
| 18.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 17.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 16.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 13.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 12.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 11.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 10.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 09.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 06.03.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 42,00 |
| 05.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 5,22% | - |
| 04.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 03.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 300,00 |
| 02.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 27.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 26.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 25.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 24.02.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -3,33% | 2.500,00 |
| 23.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 20.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 19.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 18.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 17.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 16.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 13.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 12.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 11.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 10.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 09.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 06.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 05.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 04.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 03.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 02.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 30.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 29.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 28.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 27.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 26.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 23.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 22.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 21.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 20.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 19.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 16.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 15.01.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 3,70% | 400,00 |
| 14.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 13.01.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 200,00 |
| 12.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 09.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 08.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 07.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 06.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 05.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 02.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 30.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 29.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |