19,750€
0,77%
Echtzeit-Aktienkurs SUMITOMO MITSUI TR.HLDGS
Bid:
Ask:
Aktienkurse zur SUMITOMO MITSUI TR.HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 30.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 29.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 26.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 25.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 24.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 23.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 22.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 19.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 18.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 17.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 16.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 15.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 12.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 11.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 10.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 09.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 08.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 05.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 04.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 03.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 02.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 28.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 27.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 22.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 21.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 20.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 19.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 18.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 15.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 14.03.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | 1.204,00 |
| 13.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 12.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 11.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 08.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 07.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 06.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 05.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 04.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 01.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 29.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 28.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 27.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 26.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 23.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 22.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 21.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 20.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 19.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 16.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 15.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 14.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 13.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 12.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 09.02.2024 | 17,60 | 18,40 | 17,60 | 18,40 | 2,79% | 300,00 |
| 08.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 07.02.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 2,79% | 400,00 |
| 06.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
| 05.02.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 2,16% | 473,00 |
| 02.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 01.02.2024 | 18,40 | 18,50 | 18,40 | 18,50 | -2,63% | 320,00 |
| 31.01.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 3,26% | 250,00 |
| 30.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 26.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 25.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 24.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 23.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 22.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 19.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 18.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 17.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 16.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 15.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 1.600,00 |
| 12.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 11.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 10.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 09.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 08.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 05.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 04.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 03.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 02.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 29.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 28.12.2023 | 17,10 | 17,50 | 17,10 | 17,50 | 2,94% | 1.900,00 |
| 27.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 22.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 21.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 20.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 49,00 |
| 19.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 18.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 15.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 14.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 13.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 12.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 11.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 08.12.2023 | 17,50 | 17,90 | 17,50 | 17,90 | 2,29% | 250,00 |
| 07.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |