33,065€
-0,71%
Echtzeit-Aktienkurs Daiichi Sankyo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiichi Sankyo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 33,26 | 33,59 | 32,80 | 32,80 | -1,50% | 3.230,00 |
| 04.07.2024 | 32,74 | 33,33 | 32,53 | 33,30 | 2,49% | 7.918,00 |
| 03.07.2024 | 32,82 | 33,24 | 32,49 | 32,49 | -0,79% | 956,00 |
| 02.07.2024 | 32,30 | 33,18 | 32,27 | 32,75 | 3,87% | 2.024,00 |
| 01.07.2024 | 31,10 | 31,65 | 31,10 | 31,53 | -2,32% | 1.251,00 |
| 28.06.2024 | 32,14 | 32,51 | 32,12 | 32,28 | 0,53% | - |
| 27.06.2024 | 32,01 | 32,43 | 31,86 | 32,11 | -2,55% | 1.399,00 |
| 26.06.2024 | 32,72 | 32,95 | 32,48 | 32,95 | 0,49% | 468,00 |
| 25.06.2024 | 32,74 | 32,79 | 32,74 | 32,79 | 2,56% | 98,00 |
| 24.06.2024 | 31,76 | 32,13 | 31,64 | 31,97 | -0,40% | 559,00 |
| 21.06.2024 | 31,35 | 32,10 | 31,35 | 32,10 | 0,28% | 690,00 |
| 20.06.2024 | 32,43 | 32,43 | 32,00 | 32,01 | 0,85% | 1.448,00 |
| 19.06.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 1,80% | 30,00 |
| 18.06.2024 | 31,62 | 31,85 | 31,18 | 31,18 | -3,32% | 1.009,00 |
| 17.06.2024 | 32,59 | 32,59 | 32,25 | 32,25 | 0,59% | 255,00 |
| 14.06.2024 | 32,35 | 32,59 | 32,06 | 32,06 | -3,81% | 455,00 |
| 13.06.2024 | 32,74 | 33,33 | 32,74 | 33,33 | 0,36% | 185,00 |
| 12.06.2024 | 33,03 | 33,34 | 32,93 | 33,21 | -2,55% | 1.584,00 |
| 11.06.2024 | 34,29 | 34,29 | 33,95 | 34,08 | -1,19% | 445,00 |
| 10.06.2024 | 34,36 | 34,49 | 33,93 | 34,49 | 0,85% | 466,00 |
| 07.06.2024 | 34,19 | 34,39 | 34,08 | 34,20 | 1,24% | 1.103,00 |
| 06.06.2024 | 33,10 | 34,39 | 33,10 | 33,78 | 3,43% | 3.362,00 |
| 05.06.2024 | 32,45 | 32,99 | 32,45 | 32,66 | 1,74% | 243,00 |
| 04.06.2024 | 32,12 | 32,17 | 31,82 | 32,10 | 0,31% | 303,00 |
| 03.06.2024 | 32,10 | 32,28 | 32,00 | 32,00 | -1,99% | 291,00 |
| 31.05.2024 | 32,54 | 32,65 | 32,00 | 32,65 | 2,77% | 505,00 |
| 30.05.2024 | 31,62 | 32,23 | 31,62 | 31,77 | -0,81% | 213,00 |
| 29.05.2024 | 31,66 | 32,28 | 31,66 | 32,03 | -1,96% | 477,00 |
| 28.05.2024 | 32,42 | 32,67 | 31,98 | 32,67 | -2,36% | 356,00 |
| 27.05.2024 | 33,12 | 33,46 | 33,12 | 33,46 | 3,46% | 801,00 |
| 24.05.2024 | 32,26 | 32,40 | 32,26 | 32,34 | 1,67% | 152,00 |
| 23.05.2024 | 31,95 | 31,95 | 31,81 | 31,81 | -0,16% | 104,00 |
| 22.05.2024 | 31,75 | 32,26 | 31,70 | 31,86 | -2,39% | 276,00 |
| 21.05.2024 | 32,61 | 32,67 | 32,16 | 32,64 | -1,98% | 575,00 |
| 20.05.2024 | 32,43 | 33,30 | 32,43 | 33,30 | 1,09% | 190,00 |
| 17.05.2024 | 32,94 | 32,94 | 32,51 | 32,94 | 2,08% | 33,00 |
| 16.05.2024 | 32,86 | 32,86 | 32,27 | 32,27 | 0,06% | 656,00 |
| 15.05.2024 | 32,43 | 32,86 | 32,25 | 32,25 | 1,16% | 523,00 |
| 14.05.2024 | 32,33 | 32,33 | 31,88 | 31,88 | -1,45% | 122,00 |
| 13.05.2024 | 32,30 | 32,53 | 31,92 | 32,35 | 1,83% | 653,00 |
| 10.05.2024 | 32,44 | 32,44 | 31,77 | 31,77 | 2,45% | 716,00 |
| 09.05.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -1,87% | 51,00 |
| 08.05.2024 | 31,65 | 31,65 | 31,59 | 31,60 | -0,22% | 762,00 |
| 07.05.2024 | 32,35 | 32,35 | 31,62 | 31,67 | -5,32% | 718,00 |
| 06.05.2024 | 32,67 | 33,45 | 32,50 | 33,45 | 0,90% | 2.645,00 |
| 03.05.2024 | 33,00 | 33,15 | 32,74 | 33,15 | 0,88% | 3.250,00 |
| 02.05.2024 | 32,20 | 33,37 | 32,20 | 32,86 | 4,25% | 4.723,00 |
| 30.04.2024 | 31,63 | 32,14 | 31,05 | 31,52 | 4,03% | 5.243,00 |
| 29.04.2024 | 29,84 | 30,30 | 29,84 | 30,30 | 1,85% | 766,00 |
| 26.04.2024 | 29,55 | 29,75 | 29,55 | 29,75 | 2,80% | 350,00 |
| 25.04.2024 | 28,68 | 28,94 | 28,68 | 28,94 | 1,90% | 345,00 |
| 24.04.2024 | 28,67 | 28,67 | 27,82 | 28,40 | 0,14% | 2.790,00 |
| 23.04.2024 | 28,02 | 28,36 | 28,02 | 28,36 | -1,05% | 135,00 |
| 22.04.2024 | 28,33 | 28,69 | 28,04 | 28,66 | 0,95% | 695,00 |
| 19.04.2024 | 28,07 | 28,77 | 28,07 | 28,39 | 2,53% | 810,00 |
| 18.04.2024 | 27,41 | 27,82 | 27,41 | 27,69 | 2,37% | 451,00 |
| 17.04.2024 | 27,00 | 27,07 | 26,99 | 27,05 | -2,38% | 1.540,00 |
| 16.04.2024 | 27,50 | 27,71 | 27,50 | 27,71 | -1,18% | 220,00 |
| 15.04.2024 | 28,04 | 28,10 | 27,65 | 28,04 | 0,21% | 176,00 |
| 12.04.2024 | 28,37 | 28,37 | 27,98 | 27,98 | 1,05% | 52,00 |
| 11.04.2024 | 27,71 | 27,71 | 27,35 | 27,69 | -0,29% | 756,00 |
| 10.04.2024 | 27,74 | 27,86 | 27,32 | 27,77 | -0,86% | 952,00 |
| 09.04.2024 | 28,33 | 28,33 | 28,01 | 28,01 | -3,01% | 266,00 |
| 08.04.2024 | 28,79 | 28,96 | 28,51 | 28,88 | 2,19% | 693,00 |
| 05.04.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -2,75% | 25,00 |
| 04.04.2024 | 28,66 | 29,09 | 28,64 | 29,06 | 0,00% | 263,00 |
| 03.04.2024 | 28,50 | 29,06 | 28,50 | 29,06 | 2,22% | 340,00 |
| 02.04.2024 | 28,70 | 28,79 | 28,30 | 28,43 | -4,24% | 751,00 |
| 28.03.2024 | 29,12 | 29,69 | 29,12 | 29,69 | -3,10% | 207,00 |
| 27.03.2024 | 30,51 | 31,00 | 30,51 | 30,64 | 3,69% | 390,00 |
| 26.03.2024 | 29,31 | 29,55 | 29,31 | 29,55 | -1,47% | 771,00 |
| 25.03.2024 | 29,84 | 30,06 | 29,52 | 29,99 | -0,93% | 453,00 |
| 22.03.2024 | 30,25 | 30,51 | 30,17 | 30,27 | -0,53% | 1.445,00 |
| 21.03.2024 | 29,99 | 30,43 | 29,98 | 30,43 | 0,03% | 691,00 |
| 20.03.2024 | 30,12 | 30,43 | 30,12 | 30,42 | 1,30% | 440,00 |
| 19.03.2024 | 29,48 | 30,03 | 29,48 | 30,03 | -2,50% | 667,00 |
| 18.03.2024 | 30,85 | 30,85 | 30,00 | 30,80 | 3,01% | 535,00 |
| 15.03.2024 | 29,56 | 30,36 | 29,56 | 29,90 | 2,78% | 2.201,00 |
| 14.03.2024 | 28,82 | 29,09 | 28,82 | 29,09 | 1,22% | 401,00 |
| 13.03.2024 | 28,88 | 28,88 | 28,37 | 28,74 | -2,31% | 5.117,00 |
| 12.03.2024 | 29,41 | 29,42 | 29,10 | 29,42 | -1,74% | 470,00 |
| 11.03.2024 | 29,76 | 30,06 | 29,76 | 29,94 | 0,20% | 85,00 |
| 08.03.2024 | 30,32 | 30,32 | 29,88 | 29,88 | 0,54% | 470,00 |
| 07.03.2024 | 30,23 | 30,33 | 29,72 | 29,72 | -1,62% | 983,00 |
| 06.03.2024 | 29,96 | 30,24 | 29,96 | 30,21 | 0,87% | 740,00 |
| 05.03.2024 | 30,08 | 30,31 | 29,95 | 29,95 | -1,51% | 452,00 |
| 04.03.2024 | 30,49 | 30,49 | 29,94 | 30,41 | -1,07% | 564,00 |
| 01.03.2024 | 31,25 | 31,41 | 30,74 | 30,74 | 0,85% | 2.167,00 |
| 29.02.2024 | 30,45 | 31,07 | 30,45 | 30,48 | -2,59% | 97,00 |
| 28.02.2024 | 31,00 | 31,29 | 30,76 | 31,29 | -0,98% | 809,00 |
| 27.02.2024 | 31,73 | 31,85 | 31,23 | 31,60 | -0,41% | 746,00 |
| 26.02.2024 | 31,13 | 31,76 | 31,13 | 31,73 | 4,31% | 840,00 |
| 23.02.2024 | 30,68 | 30,68 | 30,42 | 30,42 | -0,36% | 353,00 |
| 22.02.2024 | 30,59 | 30,75 | 30,18 | 30,53 | -0,03% | 1.765,00 |
| 21.02.2024 | 30,72 | 30,89 | 30,17 | 30,54 | -0,94% | 2.167,00 |
| 20.02.2024 | 31,49 | 31,49 | 30,60 | 30,83 | -11,64% | 11.266,00 |
| 19.02.2024 | 31,00 | 34,90 | 30,50 | 34,89 | 14,77% | 11.939,00 |
| 16.02.2024 | 30,05 | 30,78 | 30,05 | 30,40 | 1,40% | 1.850,00 |
| 15.02.2024 | 29,99 | 29,99 | 29,98 | 29,98 | 1,52% | 51,00 |
| 14.02.2024 | 29,43 | 29,53 | 29,43 | 29,53 | 0,78% | 208,00 |