32,595€
0,02%
Echtzeit-Aktienkurs Sumitomo Mitsui Trust Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Trust Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 32,67 | 32,80 | 32,37 | 32,71 | 0,37% | 18,00 |
| 12.06.2026 | 32,01 | 32,68 | 31,88 | 32,59 | -0,06% | - |
| 11.06.2026 | 31,68 | 32,64 | 31,59 | 32,61 | 2,10% | - |
| 10.06.2026 | 31,73 | 32,01 | 31,44 | 31,94 | 0,98% | - |
| 09.06.2026 | 32,01 | 32,35 | 31,04 | 31,63 | -1,31% | - |
| 08.06.2026 | 31,48 | 32,25 | 31,46 | 32,05 | 5,31% | - |
| 05.06.2026 | 30,92 | 31,55 | 30,34 | 30,44 | -1,35% | - |
| 04.06.2026 | 30,40 | 31,10 | 30,40 | 30,85 | 0,21% | - |
| 03.06.2026 | 30,14 | 30,89 | 30,14 | 30,79 | 3,25% | - |
| 02.06.2026 | 29,50 | 30,08 | 29,50 | 29,82 | 1,24% | - |
| 01.06.2026 | 29,45 | 29,59 | 29,21 | 29,45 | -0,36% | - |
| 29.05.2026 | 30,18 | 30,26 | 29,53 | 29,56 | -2,57% | - |
| 28.05.2026 | 30,47 | 30,50 | 29,42 | 30,34 | -0,44% | - |
| 27.05.2026 | 30,45 | 30,50 | 30,21 | 30,47 | -1,07% | - |
| 26.05.2026 | 30,71 | 30,88 | 30,55 | 30,80 | 0,56% | - |
| 25.05.2026 | 30,42 | 30,70 | 30,41 | 30,63 | 0,66% | - |
| 22.05.2026 | 30,40 | 30,70 | 30,10 | 30,43 | -2,15% | - |
| 21.05.2026 | 31,31 | 31,31 | 30,68 | 31,10 | 0,73% | - |
| 20.05.2026 | 30,74 | 30,94 | 30,49 | 30,88 | -0,26% | - |
| 19.05.2026 | 29,81 | 31,21 | 29,81 | 30,96 | 4,17% | 250,00 |
| 18.05.2026 | 30,64 | 30,64 | 29,47 | 29,72 | -2,88% | - |
| 15.05.2026 | 30,70 | 30,83 | 30,15 | 30,60 | -0,92% | 110,00 |
| 14.05.2026 | 30,54 | 31,02 | 30,39 | 30,88 | 0,41% | - |
| 13.05.2026 | 30,23 | 30,87 | 30,23 | 30,76 | 1,30% | - |
| 12.05.2026 | 30,27 | 30,40 | 30,14 | 30,36 | 2,26% | - |
| 11.05.2026 | 29,77 | 29,93 | 29,51 | 29,69 | 1,06% | - |
| 08.05.2026 | 29,26 | 29,50 | 28,15 | 29,38 | -2,47% | - |
| 07.05.2026 | 30,38 | 30,50 | 29,64 | 30,13 | 3,03% | - |
| 06.05.2026 | 29,08 | 29,36 | 29,08 | 29,24 | 0,48% | - |
| 05.05.2026 | 29,14 | 29,41 | 28,61 | 29,10 | 0,43% | - |
| 04.05.2026 | 28,94 | 28,98 | 28,11 | 28,98 | 1,42% | - |
| 30.04.2026 | 28,09 | 28,60 | 27,49 | 28,57 | 1,58% | 200,00 |
| 29.04.2026 | 28,14 | 28,16 | 28,06 | 28,13 | -0,64% | - |
| 28.04.2026 | 28,49 | 28,74 | 28,29 | 28,31 | 4,22% | - |
| 27.04.2026 | 27,42 | 27,68 | 26,94 | 27,16 | -1,31% | 50,00 |
| 24.04.2026 | 27,47 | 27,65 | 27,16 | 27,52 | 0,20% | - |
| 23.04.2026 | 27,38 | 27,69 | 27,38 | 27,47 | -0,22% | - |
| 22.04.2026 | 27,32 | 27,79 | 27,32 | 27,53 | -0,13% | - |
| 21.04.2026 | 28,51 | 28,51 | 27,33 | 27,56 | -3,60% | 54,00 |
| 20.04.2026 | 29,40 | 29,40 | 28,23 | 28,59 | -2,56% | - |
| 17.04.2026 | 28,66 | 29,56 | 28,58 | 29,34 | 0,57% | - |
| 16.04.2026 | 29,19 | 29,35 | 29,02 | 29,18 | 0,31% | - |
| 15.04.2026 | 29,14 | 29,14 | 28,78 | 29,09 | -0,09% | 2,00 |
| 14.04.2026 | 28,61 | 29,13 | 28,55 | 29,11 | 1,66% | - |
| 13.04.2026 | 28,64 | 28,88 | 28,43 | 28,64 | -0,33% | 2,00 |
| 10.04.2026 | 28,73 | 28,82 | 28,39 | 28,73 | -0,19% | - |
| 09.04.2026 | 28,61 | 28,88 | 28,20 | 28,79 | -1,39% | 100,00 |
| 08.04.2026 | 29,05 | 29,35 | 28,88 | 29,19 | 5,08% | - |
| 07.04.2026 | 27,93 | 28,17 | 27,53 | 27,78 | -0,07% | 2,00 |
| 02.04.2026 | 28,30 | 28,30 | 27,60 | 27,80 | -2,11% | - |
| 01.04.2026 | 27,50 | 28,60 | 27,50 | 28,40 | 6,37% | 4,00 |
| 31.03.2026 | 26,90 | 27,10 | 26,70 | 26,70 | 0,38% | - |
| 30.03.2026 | 26,90 | 27,70 | 26,60 | 26,60 | -0,37% | 300,00 |
| 27.03.2026 | 27,20 | 28,00 | 26,60 | 26,70 | -2,55% | - |
| 26.03.2026 | 27,50 | 28,30 | 27,40 | 27,40 | -1,08% | - |
| 25.03.2026 | 27,30 | 28,30 | 27,30 | 27,70 | 2,59% | - |
| 24.03.2026 | 26,70 | 27,30 | 26,70 | 27,00 | 0,00% | - |
| 23.03.2026 | 27,10 | 27,40 | 25,80 | 27,00 | -1,46% | - |
| 20.03.2026 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | - |
| 19.03.2026 | 27,30 | 28,30 | 27,30 | 27,40 | -2,14% | - |
| 18.03.2026 | 27,90 | 28,90 | 27,90 | 28,00 | 2,19% | - |
| 17.03.2026 | 27,10 | 29,70 | 26,80 | 27,40 | 2,24% | - |
| 16.03.2026 | 26,70 | 27,50 | 26,70 | 26,80 | 0,75% | - |
| 13.03.2026 | 25,90 | 27,30 | 25,90 | 26,60 | 0,00% | - |
| 12.03.2026 | 27,70 | 27,70 | 26,10 | 26,60 | -3,97% | - |
| 11.03.2026 | 27,00 | 28,50 | 27,00 | 27,70 | -1,07% | - |
| 10.03.2026 | 27,00 | 28,30 | 27,00 | 28,00 | 5,26% | - |
| 09.03.2026 | 27,10 | 28,70 | 26,50 | 26,60 | -5,67% | - |
| 06.03.2026 | 28,30 | 28,70 | 28,10 | 28,20 | 0,00% | 500,00 |
| 05.03.2026 | 28,50 | 28,90 | 27,70 | 28,20 | 1,44% | - |
| 04.03.2026 | 27,30 | 28,10 | 26,70 | 27,80 | 1,09% | - |
| 03.03.2026 | 28,70 | 28,90 | 27,00 | 27,50 | -4,18% | - |
| 02.03.2026 | 28,60 | 29,00 | 28,50 | 28,70 | -3,37% | - |
| 27.02.2026 | 29,60 | 30,00 | 29,10 | 29,70 | 0,34% | - |
| 26.02.2026 | 29,40 | 30,30 | 29,40 | 29,60 | 1,37% | - |
| 25.02.2026 | 29,30 | 29,50 | 28,50 | 29,20 | -1,68% | - |
| 24.02.2026 | 30,30 | 30,30 | 29,30 | 29,70 | -1,98% | - |
| 23.02.2026 | 30,20 | 30,30 | 30,20 | 30,30 | 1,34% | - |
| 20.02.2026 | 30,80 | 30,90 | 29,50 | 29,90 | -2,61% | - |
| 19.02.2026 | 30,90 | 31,30 | 30,40 | 30,70 | 0,33% | - |
| 18.02.2026 | 30,50 | 30,70 | 29,10 | 30,60 | 1,32% | - |
| 17.02.2026 | 30,40 | 30,60 | 30,20 | 30,20 | -0,33% | - |
| 16.02.2026 | 30,50 | 30,70 | 29,70 | 30,30 | -5,02% | - |
| 13.02.2026 | 31,50 | 32,50 | 31,40 | 31,90 | 0,31% | - |
| 12.02.2026 | 31,70 | 32,30 | 31,50 | 31,80 | 3,58% | - |
| 11.02.2026 | 30,40 | 30,80 | 30,40 | 30,70 | -0,32% | - |
| 10.02.2026 | 30,20 | 31,30 | 30,20 | 30,80 | 4,41% | - |
| 09.02.2026 | 30,00 | 30,10 | 29,40 | 29,50 | -0,34% | - |
| 06.02.2026 | 28,40 | 29,60 | 28,40 | 29,60 | 2,42% | - |
| 05.02.2026 | 28,90 | 29,30 | 28,70 | 28,90 | -1,03% | - |
| 04.02.2026 | 28,50 | 29,50 | 28,50 | 29,20 | 4,29% | - |
| 03.02.2026 | 27,70 | 28,40 | 27,70 | 28,00 | 1,82% | - |
| 02.02.2026 | 27,90 | 27,90 | 26,90 | 27,50 | -1,43% | - |
| 30.01.2026 | 27,40 | 29,90 | 27,40 | 27,90 | 1,82% | - |
| 29.01.2026 | 27,50 | 27,60 | 27,10 | 27,40 | 0,37% | - |
| 28.01.2026 | 27,30 | 27,70 | 27,20 | 27,30 | 0,74% | - |
| 27.01.2026 | 27,00 | 27,50 | 27,00 | 27,10 | -0,37% | - |
| 26.01.2026 | 26,90 | 28,00 | 26,90 | 27,20 | 1,12% | - |
| 23.01.2026 | 26,50 | 27,50 | 26,50 | 26,90 | 0,00% | - |
| 22.01.2026 | 26,90 | 26,90 | 26,10 | 26,90 | -0,74% | - |