30,550€
0,83%
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 | 30,62 | 30,43 | 30,56 | 0,53% | - |
| 22.05.2026 | 30,47 | 30,83 | 30,02 | 30,40 | -1,46% | 15.596,00 |
| 21.05.2026 | 30,71 | 30,89 | 30,45 | 30,85 | -0,42% | - |
| 20.05.2026 | 31,03 | 31,03 | 30,49 | 30,98 | 0,06% | 20,00 |
| 19.05.2026 | 30,36 | 31,10 | 30,35 | 30,96 | 4,70% | - |
| 18.05.2026 | 29,45 | 29,70 | 29,44 | 29,57 | -2,76% | - |
| 15.05.2026 | 29,94 | 30,64 | 29,88 | 30,41 | -0,59% | - |
| 14.05.2026 | 30,17 | 30,66 | 30,13 | 30,59 | 1,12% | - |
| 13.05.2026 | 30,09 | 30,68 | 30,09 | 30,25 | 0,70% | - |
| 12.05.2026 | 29,92 | 30,27 | 29,88 | 30,04 | 1,76% | - |
| 11.05.2026 | 29,44 | 29,75 | 29,44 | 29,52 | 0,17% | - |
| 08.05.2026 | 29,00 | 29,51 | 28,99 | 29,47 | -0,64% | - |
| 07.05.2026 | 30,11 | 30,11 | 29,63 | 29,66 | 2,17% | - |
| 06.05.2026 | 29,12 | 29,12 | 29,03 | 29,03 | 0,31% | - |
| 05.05.2026 | 29,01 | 29,13 | 28,91 | 28,94 | -0,45% | - |
| 04.05.2026 | 28,11 | 29,07 | 28,11 | 29,07 | 2,25% | - |
| 30.04.2026 | 27,99 | 28,49 | 27,99 | 28,43 | 1,68% | 1.400,00 |
| 29.04.2026 | 27,78 | 28,03 | 27,77 | 27,96 | 0,79% | - |
| 28.04.2026 | 28,25 | 28,31 | 27,74 | 27,74 | 2,97% | - |
| 27.04.2026 | 27,07 | 27,37 | 26,85 | 26,94 | -1,14% | 100,00 |
| 24.04.2026 | 27,23 | 27,43 | 27,12 | 27,25 | 0,48% | - |
| 23.04.2026 | 27,18 | 27,57 | 26,90 | 27,12 | -1,13% | - |
| 22.04.2026 | 27,18 | 27,79 | 27,18 | 27,43 | 1,48% | 30,00 |
| 21.04.2026 | 27,61 | 27,77 | 27,00 | 27,03 | -4,35% | - |
| 20.04.2026 | 28,24 | 28,46 | 28,10 | 28,26 | -2,85% | - |
| 17.04.2026 | 28,41 | 29,22 | 28,35 | 29,09 | 1,29% | - |
| 16.04.2026 | 28,87 | 29,15 | 28,68 | 28,72 | -0,55% | - |
| 15.04.2026 | 28,65 | 28,99 | 28,60 | 28,88 | 0,07% | - |
| 14.04.2026 | 28,28 | 28,89 | 28,27 | 28,86 | 0,31% | - |
| 13.04.2026 | 28,31 | 28,77 | 28,31 | 28,77 | 0,91% | - |
| 10.04.2026 | 28,44 | 28,60 | 28,44 | 28,51 | -0,04% | - |
| 09.04.2026 | 28,29 | 28,63 | 28,23 | 28,52 | -1,66% | - |
| 08.04.2026 | 28,62 | 29,18 | 28,62 | 29,00 | 4,35% | - |
| 07.04.2026 | 27,93 | 28,01 | 27,35 | 27,79 | -0,75% | - |
| 02.04.2026 | 27,60 | 28,00 | 27,40 | 28,00 | -0,71% | - |
| 01.04.2026 | 28,00 | 28,40 | 28,00 | 28,20 | 2,92% | - |
| 31.03.2026 | 26,80 | 27,40 | 26,60 | 27,40 | 3,79% | 1,00 |
| 30.03.2026 | 26,60 | 27,00 | 26,40 | 26,40 | -0,75% | 601,00 |
| 27.03.2026 | 27,40 | 27,40 | 26,60 | 26,60 | -1,48% | - |
| 26.03.2026 | 27,40 | 27,60 | 27,00 | 27,00 | -2,17% | - |
| 25.03.2026 | 27,60 | 27,80 | 27,60 | 27,60 | 2,22% | - |
| 24.03.2026 | 27,00 | 27,00 | 26,20 | 27,00 | 1,50% | - |
| 23.03.2026 | 26,20 | 27,00 | 25,60 | 26,60 | -1,48% | - |
| 20.03.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 19.03.2026 | 27,20 | 27,20 | 26,80 | 27,20 | 0,74% | - |
| 18.03.2026 | 27,80 | 27,80 | 26,80 | 27,00 | -0,74% | - |
| 17.03.2026 | 26,80 | 27,40 | 26,80 | 27,20 | 1,49% | - |
| 16.03.2026 | 26,80 | 27,20 | 26,60 | 26,80 | 0,75% | - |
| 13.03.2026 | 26,40 | 27,00 | 26,40 | 26,60 | 3,10% | - |
| 12.03.2026 | 26,60 | 26,80 | 25,80 | 25,80 | -5,84% | 72,00 |
| 11.03.2026 | 27,60 | 27,80 | 27,20 | 27,40 | 0,00% | - |
| 10.03.2026 | 28,00 | 28,20 | 27,40 | 27,40 | 3,01% | 440,00 |
| 09.03.2026 | 27,00 | 27,00 | 26,40 | 26,60 | -1,48% | - |
| 06.03.2026 | 28,20 | 28,20 | 27,00 | 27,00 | -1,46% | 1.100,00 |
| 05.03.2026 | 27,80 | 28,20 | 27,00 | 27,40 | 1,48% | - |
| 04.03.2026 | 26,80 | 27,60 | 26,60 | 27,00 | -1,46% | 220,00 |
| 03.03.2026 | 28,40 | 28,40 | 27,00 | 27,40 | -4,20% | - |
| 02.03.2026 | 28,80 | 28,80 | 28,00 | 28,60 | 0,00% | - |
| 27.02.2026 | 29,60 | 29,60 | 28,60 | 28,60 | -2,72% | - |
| 26.02.2026 | 29,40 | 29,60 | 29,40 | 29,40 | 0,68% | - |
| 25.02.2026 | 29,00 | 29,20 | 28,60 | 29,20 | -0,68% | - |
| 24.02.2026 | 29,40 | 29,40 | 29,20 | 29,40 | -2,65% | - |
| 23.02.2026 | 30,20 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 20.02.2026 | 29,80 | 30,20 | 29,60 | 30,20 | -1,31% | - |
| 19.02.2026 | 30,80 | 31,00 | 30,60 | 30,60 | 0,00% | - |
| 18.02.2026 | 30,20 | 30,80 | 30,20 | 30,60 | 0,66% | - |
| 17.02.2026 | 30,20 | 30,40 | 30,00 | 30,40 | 0,66% | - |
| 16.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | - |
| 13.02.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 1,92% | - |
| 12.02.2026 | 31,40 | 31,60 | 31,20 | 31,20 | 1,30% | - |
| 11.02.2026 | 30,60 | 31,00 | 30,40 | 30,80 | 1,99% | - |
| 10.02.2026 | 30,40 | 30,60 | 30,00 | 30,20 | 0,67% | 100,00 |
| 09.02.2026 | 29,60 | 30,00 | 29,40 | 30,00 | 0,67% | - |
| 06.02.2026 | 28,80 | 29,80 | 28,80 | 29,80 | 5,67% | 800,00 |
| 05.02.2026 | 28,80 | 28,80 | 28,20 | 28,20 | -2,08% | 100,00 |
| 04.02.2026 | 28,80 | 29,20 | 28,60 | 28,80 | 2,86% | 103,00 |
| 03.02.2026 | 28,00 | 28,20 | 27,80 | 28,00 | 1,45% | 1.893,00 |
| 02.02.2026 | 27,00 | 27,60 | 27,00 | 27,60 | -0,72% | - |
| 30.01.2026 | 27,80 | 28,00 | 27,60 | 27,80 | 2,96% | 43,00 |
| 29.01.2026 | 27,40 | 27,40 | 26,80 | 27,00 | -1,46% | - |
| 28.01.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | - |
| 27.01.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | - |
| 26.01.2026 | 27,00 | 27,20 | 26,80 | 26,80 | 0,00% | - |
| 23.01.2026 | 26,80 | 27,00 | 26,60 | 26,80 | 1,52% | - |
| 22.01.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 21.01.2026 | 26,60 | 27,00 | 26,20 | 26,60 | -1,48% | - |
| 20.01.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -2,88% | - |
| 19.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 16.01.2026 | 27,60 | 27,80 | 27,60 | 27,60 | 0,73% | - |
| 15.01.2026 | 27,20 | 27,80 | 27,20 | 27,40 | 3,01% | - |
| 14.01.2026 | 27,20 | 27,20 | 26,60 | 26,60 | -2,21% | 200,00 |
| 13.01.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 12.01.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 0,00% | - |
| 09.01.2026 | 26,80 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 08.01.2026 | 26,80 | 26,80 | 26,20 | 26,60 | 0,00% | - |
| 07.01.2026 | 27,00 | 27,20 | 26,40 | 26,60 | 2,31% | - |
| 06.01.2026 | 27,00 | 27,00 | 26,00 | 26,00 | -1,52% | - |
| 05.01.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 3,94% | - |
| 02.01.2026 | 25,40 | 25,60 | 25,40 | 25,40 | -1,55% | - |
| 30.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |