28,935€
1,28%
Echtzeit-Aktienkurs Sumitomo Mitsui Trust Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sumitomo Mitsui Trust Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.01.2026 | 27,10 | 27,20 | 26,30 | 27,10 | 0,37% | - |
| 20.01.2026 | 27,90 | 27,90 | 26,90 | 27,00 | -3,23% | - |
| 19.01.2026 | 27,90 | 28,20 | 27,80 | 27,90 | -0,36% | - |
| 16.01.2026 | 27,60 | 28,30 | 27,60 | 28,00 | 0,72% | - |
| 15.01.2026 | 26,80 | 28,10 | 26,80 | 27,80 | 3,35% | - |
| 14.01.2026 | 27,20 | 27,50 | 26,30 | 26,90 | -1,10% | - |
| 13.01.2026 | 27,10 | 27,30 | 26,90 | 27,20 | -0,37% | - |
| 12.01.2026 | 27,40 | 27,40 | 27,30 | 27,30 | 2,25% | - |
| 09.01.2026 | 26,70 | 27,10 | 26,50 | 26,70 | 0,38% | - |
| 08.01.2026 | 27,00 | 27,00 | 26,30 | 26,60 | -1,85% | - |
| 07.01.2026 | 26,60 | 27,30 | 26,60 | 27,10 | 1,50% | - |
| 06.01.2026 | 26,30 | 27,50 | 26,30 | 26,70 | 1,91% | - |
| 05.01.2026 | 25,60 | 26,50 | 25,60 | 26,20 | 1,95% | - |
| 02.01.2026 | 25,80 | 25,80 | 25,70 | 25,70 | -1,15% | - |
| 30.12.2025 | 26,00 | 26,10 | 25,10 | 26,00 | -0,38% | - |
| 29.12.2025 | 25,70 | 26,30 | 25,70 | 26,10 | 1,56% | - |
| 23.12.2025 | 25,60 | 26,10 | 25,60 | 25,70 | 1,18% | - |
| 22.12.2025 | 25,80 | 25,90 | 25,40 | 25,40 | -0,78% | - |
| 19.12.2025 | 25,40 | 26,50 | 25,40 | 25,60 | 0,79% | - |
| 18.12.2025 | 24,90 | 25,90 | 24,90 | 25,40 | 2,01% | - |
| 17.12.2025 | 25,70 | 25,70 | 24,80 | 24,90 | -2,73% | - |
| 16.12.2025 | 25,40 | 25,90 | 24,70 | 25,60 | 0,00% | - |
| 15.12.2025 | 25,20 | 26,30 | 25,20 | 25,60 | 0,39% | 2,00 |
| 12.12.2025 | 25,20 | 25,90 | 25,20 | 25,50 | 2,00% | - |
| 11.12.2025 | 25,40 | 25,40 | 24,90 | 25,00 | -1,19% | - |
| 10.12.2025 | 25,20 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 09.12.2025 | 25,00 | 25,30 | 25,00 | 25,10 | 0,40% | - |
| 08.12.2025 | 25,10 | 25,30 | 24,90 | 25,00 | 0,00% | - |
| 05.12.2025 | 24,80 | 25,30 | 24,80 | 25,00 | -0,79% | - |
| 04.12.2025 | 24,60 | 25,20 | 24,50 | 25,20 | 3,28% | - |
| 03.12.2025 | 25,00 | 25,00 | 23,90 | 24,40 | -1,61% | - |