Deutsche Märkte öffnen in 1 Stunde 54 Minute

Sumitomo Mitsui Trust Holdings, Inc. (8309.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.249,00-31,00 (-0,95%)
Ab 01:45PM JST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20243.252,003.262,003.228,003.249,003.249,00975.200
01. Mai 20243.252,003.289,003.227,003.280,003.280,001.531.600
30. Apr. 20243.290,003.323,003.276,003.318,003.318,002.630.900
26. Apr. 20243.248,003.285,003.233,003.259,003.259,002.146.400
25. Apr. 20243.284,003.285,003.240,003.251,003.251,001.952.400
24. Apr. 20243.240,003.303,003.222,003.300,003.300,002.511.200
23. Apr. 20243.245,003.275,003.225,003.238,003.238,001.704.800
22. Apr. 20243.235,003.259,003.202,003.243,003.243,002.625.100
19. Apr. 20243.213,003.216,003.148,003.173,003.173,002.894.800
18. Apr. 20243.195,003.228,003.169,003.221,003.221,002.103.000
17. Apr. 20243.258,003.258,003.153,003.196,003.196,002.406.700
16. Apr. 20243.292,003.319,003.223,003.224,003.224,001.948.400
15. Apr. 20243.245,003.297,003.221,003.291,003.291,002.094.200
12. Apr. 20243.317,003.325,003.291,003.304,003.304,002.200.800
11. Apr. 20243.219,003.320,003.217,003.309,003.309,002.049.600
10. Apr. 20243.217,003.251,003.206,003.245,003.245,001.473.900
09. Apr. 20243.275,003.284,003.248,003.264,003.264,001.741.300
08. Apr. 20243.236,003.266,003.216,003.257,003.257,002.162.800
05. Apr. 20243.181,003.201,003.148,003.201,003.201,002.580.000
04. Apr. 20243.229,003.236,003.191,003.228,003.228,002.611.900
03. Apr. 20243.159,003.198,003.128,003.193,003.193,003.841.400
02. Apr. 20243.185,003.215,003.128,003.159,003.159,002.786.500
01. Apr. 20243.308,003.322,003.173,003.185,003.185,003.462.700
29. März 20243.276,003.317,003.276,003.301,003.301,00856.500
28. März 20243.267,003.318,003.224,003.258,003.258,003.727.800
28. März 202455 Dividende
27. März 20243.345,003.378,003.329,003.332,003.277,003.440.000
26. März 20243.370,003.377,003.331,003.339,003.283,881.964.900
25. März 20243.409,003.409,003.357,003.365,003.309,462.882.000
22. März 20243.355,003.421,003.349,003.411,003.354,703.799.200
21. März 20243.296,003.336,003.249,003.336,003.280,934.103.600
19. März 20243.231,003.283,003.172,003.234,003.180,623.521.300
18. März 20243.226,003.236,003.190,003.224,003.170,782.087.600
15. März 20243.175,003.226,003.157,003.163,003.110,792.737.900
14. März 20243.155,003.176,003.137,003.175,003.122,592.448.200
13. März 20243.231,003.236,003.153,003.184,003.131,442.418.100
12. März 20243.200,003.218,003.122,003.170,003.117,672.992.900
11. März 20243.324,003.332,003.189,003.228,003.174,724.778.500
08. März 20243.282,003.355,003.232,003.322,003.267,175.264.200
07. März 20243.250,003.328,003.230,003.264,003.210,124.158.800
06. März 20243.214,003.218,003.177,003.184,003.131,442.881.100
05. März 20243.138,003.192,003.121,003.188,003.135,381.944.300
04. März 20243.127,003.129,003.089,003.119,003.067,522.062.700
01. März 20243.069,003.159,003.060,003.135,003.083,253.598.000
29. Feb. 20243.021,003.054,003.003,003.039,002.988,843.190.300
28. Feb. 20243.070,003.089,003.024,003.039,002.988,842.254.200
27. Feb. 20243.027,003.112,002.988,003.062,003.011,464.571.500
26. Feb. 20242.995,503.041,002.982,003.011,002.961,303.075.300
22. Feb. 20242.963,002.990,502.956,002.972,502.923,432.298.000
21. Feb. 20242.974,002.995,002.949,002.956,002.907,211.845.900
20. Feb. 20242.981,503.004,002.958,502.969,502.920,482.426.500
19. Feb. 20242.935,002.988,002.932,502.988,002.938,682.421.600
16. Feb. 20242.892,002.938,002.886,502.929,002.880,653.088.700
15. Feb. 20242.898,002.917,002.862,502.873,002.825,582.461.100
14. Feb. 20242.949,502.954,502.881,002.897,002.849,182.393.300
13. Feb. 20242.862,502.943,502.861,502.938,502.890,003.466.100
09. Feb. 20242.873,502.879,502.838,502.855,002.807,872.596.100
08. Feb. 20242.898,002.916,002.872,502.887,002.839,352.491.200
07. Feb. 20242.863,002.919,002.860,002.901,502.853,612.788.800
06. Feb. 20242.982,002.982,002.863,002.870,002.822,636.135.700
05. Feb. 20243.005,003.016,002.979,003.012,002.962,282.752.700
02. Feb. 20242.941,502.991,502.931,002.979,002.929,832.973.600
01. Feb. 20242.972,502.994,502.918,002.945,002.896,394.667.200
31. Jan. 20242.985,003.041,002.965,003.041,002.990,803.560.800
30. Jan. 20242.960,002.967,002.946,002.955,002.906,221.504.900
29. Jan. 20242.968,002.982,002.947,002.969,002.919,991.976.000
26. Jan. 20242.942,002.963,502.912,002.936,502.888,032.407.600
25. Jan. 20242.978,502.992,002.937,502.959,502.910,652.504.300
24. Jan. 20242.887,002.978,002.882,002.978,002.928,843.673.900
23. Jan. 20242.889,002.914,502.863,002.904,502.856,563.301.300
22. Jan. 20242.899,002.904,502.867,502.899,002.851,152.723.800
19. Jan. 20242.887,002.888,002.852,002.867,502.820,172.069.300
18. Jan. 20242.868,002.880,502.826,502.863,002.815,742.858.800
17. Jan. 20242.917,002.933,502.878,502.882,502.834,922.267.500
16. Jan. 20242.861,502.942,502.861,502.908,502.860,491.606.800
15. Jan. 20242.861,502.902,502.861,502.897,502.849,67265.100
12. Jan. 20242.901,002.907,502.859,002.859,502.812,302.283.300
11. Jan. 20242.874,502.935,502.871,502.900,002.852,132.569.700
10. Jan. 20242.829,002.860,002.815,502.838,002.791,152.256.800
09. Jan. 20242.805,502.859,002.800,502.855,002.807,872.853.600
05. Jan. 20242.773,002.849,502.771,002.848,002.800,992.634.700
04. Jan. 20242.754,002.758,002.694,502.756,002.710,511.863.700
29. Dez. 20232.720,002.731,502.694,502.706,002.661,331.672.300
28. Dez. 20232.686,002.703,502.682,002.696,502.651,991.596.900
28. Dez. 20232:1 Aktiensplit
27. Dez. 20232.698,502.708,002.678,502.704,002.659,371.975.200
26. Dez. 20232.660,002.681,002.643,502.665,002.621,011.811.000
25. Dez. 20232.700,502.703,502.658,502.660,502.616,581.204.600
22. Dez. 20232.635,002.671,502.633,502.666,002.621,991.941.600
21. Dez. 20232.616,502.625,002.604,502.609,002.565,931.688.000
20. Dez. 20232.596,002.644,502.585,002.628,002.584,621.947.000
19. Dez. 20232.618,002.653,002.595,502.618,002.574,792.929.000
18. Dez. 20232.636,502.639,002.561,502.616,002.572,824.032.000
15. Dez. 20232.705,502.719,502.664,002.675,502.631,343.338.800
14. Dez. 20232.799,002.799,002.719,002.730,502.685,433.288.400
13. Dez. 20232.765,002.784,502.761,002.776,002.730,181.955.000
12. Dez. 20232.805,002.808,502.772,002.772,002.726,242.488.000
11. Dez. 20232.785,002.813,002.746,502.801,502.755,263.410.200
08. Dez. 20232.737,502.779,002.731,002.735,002.689,854.532.800
07. Dez. 20232.750,502.781,002.741,502.767,502.721,822.610.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...