19,750€
-7,71%
Echtzeit-Aktienkurs Daiichi Sankyo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiichi Sankyo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 20,48 | 20,63 | 19,75 | 19,96 | -6,74% | 1.172,00 |
| 09.04.2025 | 19,85 | 21,53 | 19,59 | 21,40 | 1,90% | 1.104,00 |
| 08.04.2025 | 20,99 | 21,29 | 20,87 | 21,00 | -3,23% | 1.138,00 |
| 07.04.2025 | 21,00 | 21,70 | 20,00 | 21,70 | -3,34% | 3.048,00 |
| 04.04.2025 | 22,80 | 22,80 | 21,84 | 22,45 | -0,22% | 289,00 |
| 03.04.2025 | 22,27 | 22,50 | 22,21 | 22,50 | 1,44% | 497,00 |
| 02.04.2025 | 22,56 | 22,56 | 21,98 | 22,18 | -5,54% | 857,00 |
| 01.04.2025 | 22,91 | 23,48 | 22,72 | 23,48 | 8,75% | 4.467,00 |
| 31.03.2025 | 21,67 | 21,90 | 21,59 | 21,59 | -3,14% | 572,00 |
| 28.03.2025 | 22,58 | 22,58 | 22,10 | 22,29 | -3,34% | 304,00 |
| 27.03.2025 | 22,97 | 23,06 | 22,72 | 23,06 | 1,27% | 1.772,00 |
| 26.03.2025 | 23,24 | 23,24 | 22,77 | 22,77 | -2,44% | 742,00 |
| 25.03.2025 | 23,05 | 23,47 | 22,76 | 23,34 | 0,60% | 2.732,00 |
| 24.03.2025 | 23,09 | 23,20 | 22,51 | 23,20 | 1,00% | 3.725,00 |
| 21.03.2025 | 23,02 | 23,21 | 22,94 | 22,97 | 1,95% | 3.696,00 |
| 20.03.2025 | 22,54 | 22,54 | 22,24 | 22,53 | 1,30% | 169,00 |
| 19.03.2025 | 22,10 | 22,24 | 22,10 | 22,24 | 1,23% | 2.571,00 |
| 18.03.2025 | 21,78 | 21,97 | 21,77 | 21,97 | -1,26% | 2.613,00 |
| 17.03.2025 | 21,81 | 22,25 | 21,68 | 22,25 | 2,02% | 2.302,00 |
| 14.03.2025 | 21,86 | 22,12 | 21,58 | 21,81 | 0,65% | 653,00 |
| 13.03.2025 | 21,87 | 21,87 | 21,44 | 21,67 | -1,23% | 1.041,00 |
| 12.03.2025 | 21,95 | 21,95 | 21,94 | 21,94 | 2,05% | 630,00 |
| 11.03.2025 | 21,61 | 21,61 | 21,50 | 21,50 | -1,38% | 4.520,00 |
| 10.03.2025 | 21,98 | 21,98 | 21,51 | 21,80 | -0,41% | 4.700,00 |
| 07.03.2025 | 21,57 | 21,89 | 21,57 | 21,89 | -1,53% | 1.543,00 |
| 06.03.2025 | 22,20 | 22,23 | 21,99 | 22,23 | -2,41% | 1.525,00 |
| 05.03.2025 | 22,91 | 23,00 | 22,52 | 22,78 | -1,47% | 2.577,00 |
| 04.03.2025 | 23,29 | 23,44 | 23,08 | 23,12 | 1,23% | 1.898,00 |
| 03.03.2025 | 23,80 | 23,80 | 22,84 | 22,84 | 3,91% | 1.157,00 |
| 28.02.2025 | 21,90 | 22,01 | 21,28 | 21,98 | -1,87% | 23.300,00 |
| 27.02.2025 | 22,53 | 22,53 | 21,51 | 22,40 | -1,41% | 5.736,00 |
| 26.02.2025 | 22,67 | 22,78 | 22,22 | 22,72 | 3,27% | 3.787,00 |
| 25.02.2025 | 22,02 | 22,41 | 22,00 | 22,00 | -1,12% | 2.128,00 |
| 24.02.2025 | 22,20 | 22,36 | 21,92 | 22,25 | 0,14% | 563,00 |
| 21.02.2025 | 21,64 | 22,22 | 21,42 | 22,22 | 3,35% | 9.107,00 |
| 20.02.2025 | 21,99 | 22,00 | 21,40 | 21,50 | -4,06% | 9.865,00 |
| 19.02.2025 | 22,40 | 22,54 | 22,21 | 22,41 | -2,10% | 3.579,00 |
| 18.02.2025 | 22,71 | 22,90 | 22,71 | 22,89 | 0,00% | 1.534,00 |
| 17.02.2025 | 22,68 | 23,08 | 22,68 | 22,89 | -1,55% | 5.362,00 |
| 14.02.2025 | 23,03 | 23,25 | 22,74 | 23,25 | -1,27% | 1.647,00 |
| 13.02.2025 | 23,42 | 23,74 | 22,99 | 23,55 | 5,13% | 9.226,00 |
| 12.02.2025 | 22,70 | 22,70 | 21,92 | 22,40 | -5,76% | 8.718,00 |
| 11.02.2025 | 23,48 | 23,77 | 23,46 | 23,77 | 1,06% | 1.475,00 |
| 10.02.2025 | 23,95 | 23,95 | 23,31 | 23,52 | -3,01% | 14.276,00 |
| 07.02.2025 | 24,26 | 24,62 | 24,14 | 24,25 | -3,73% | 2.147,00 |
| 06.02.2025 | 24,26 | 25,60 | 23,99 | 25,19 | 2,48% | 10.792,00 |
| 05.02.2025 | 24,98 | 24,98 | 24,27 | 24,58 | -4,32% | 14.933,00 |
| 04.02.2025 | 26,00 | 26,25 | 25,20 | 25,69 | -1,87% | 8.779,00 |
| 03.02.2025 | 26,06 | 26,18 | 25,77 | 26,18 | -3,50% | 797,00 |
| 31.01.2025 | 26,89 | 27,13 | 26,89 | 27,13 | -1,02% | 144,00 |
| 30.01.2025 | 27,94 | 27,94 | 27,32 | 27,41 | 0,81% | 309,00 |
| 29.01.2025 | 27,32 | 27,59 | 27,19 | 27,19 | -0,87% | 404,00 |
| 28.01.2025 | 27,23 | 27,80 | 27,23 | 27,43 | 0,15% | 2.503,00 |
| 27.01.2025 | 26,87 | 27,39 | 26,87 | 27,39 | 3,05% | 333,00 |
| 24.01.2025 | 27,00 | 27,00 | 26,58 | 26,58 | -2,82% | 354,00 |
| 23.01.2025 | 27,35 | 27,64 | 27,01 | 27,35 | -1,55% | 1.938,00 |
| 22.01.2025 | 27,78 | 27,78 | 27,32 | 27,78 | -1,17% | 1.094,00 |
| 21.01.2025 | 27,71 | 28,11 | 27,68 | 28,11 | 1,85% | 709,00 |
| 20.01.2025 | 27,43 | 27,71 | 27,43 | 27,60 | 8,15% | 646,00 |
| 17.01.2025 | 25,50 | 26,09 | 25,50 | 25,52 | -1,47% | 2.035,00 |
| 16.01.2025 | 25,45 | 25,93 | 25,45 | 25,90 | -0,31% | 501,00 |
| 15.01.2025 | 25,45 | 25,98 | 25,45 | 25,98 | -0,99% | 168,00 |
| 14.01.2025 | 25,85 | 26,46 | 25,85 | 26,24 | 1,08% | 1.849,00 |
| 13.01.2025 | 25,60 | 26,00 | 25,57 | 25,96 | 0,19% | 1.288,00 |
| 10.01.2025 | 25,61 | 25,91 | 25,61 | 25,91 | -0,61% | 1.060,00 |
| 09.01.2025 | 25,88 | 26,07 | 25,88 | 26,07 | -0,46% | 302,00 |
| 08.01.2025 | 26,00 | 26,19 | 25,90 | 26,19 | -2,82% | 1.365,00 |
| 07.01.2025 | 26,51 | 26,95 | 26,13 | 26,95 | 1,16% | 1.305,00 |
| 06.01.2025 | 26,66 | 26,66 | 26,19 | 26,64 | -1,33% | 1.356,00 |
| 03.01.2025 | 26,70 | 27,16 | 26,70 | 27,00 | 0,48% | 95,00 |
| 02.01.2025 | 27,39 | 27,49 | 26,87 | 26,87 | -0,74% | 1.368,00 |
| 30.12.2024 | 26,56 | 27,09 | 26,56 | 27,07 | 0,15% | 858,00 |
| 27.12.2024 | 27,05 | 27,05 | 26,63 | 27,03 | 1,43% | 985,00 |
| 23.12.2024 | 26,63 | 27,11 | 26,63 | 26,65 | -1,70% | 230,00 |
| 20.12.2024 | 26,71 | 27,11 | 26,71 | 27,11 | 0,86% | 158,00 |
| 19.12.2024 | 26,95 | 27,60 | 26,84 | 26,88 | -0,30% | 1.081,00 |
| 18.12.2024 | 26,96 | 27,16 | 26,96 | 26,96 | 3,33% | 521,00 |
| 17.12.2024 | 26,03 | 26,35 | 25,86 | 26,09 | -0,27% | 1.175,00 |
| 16.12.2024 | 26,39 | 26,39 | 26,16 | 26,16 | -4,25% | 1.678,00 |
| 13.12.2024 | 27,17 | 27,39 | 26,69 | 27,32 | -2,11% | 1.840,00 |
| 12.12.2024 | 28,01 | 28,27 | 27,91 | 27,91 | -0,07% | 1.855,00 |
| 11.12.2024 | 28,27 | 28,27 | 27,91 | 27,93 | -1,97% | 2.170,00 |
| 10.12.2024 | 28,51 | 28,51 | 28,04 | 28,49 | -3,10% | 513,00 |
| 09.12.2024 | 29,16 | 30,00 | 28,67 | 29,40 | -1,67% | 1.686,00 |
| 06.12.2024 | 29,85 | 29,99 | 29,58 | 29,90 | 0,07% | 14.221,00 |
| 05.12.2024 | 29,75 | 29,91 | 29,73 | 29,88 | -4,54% | 1.675,00 |
| 04.12.2024 | 31,37 | 31,37 | 30,68 | 31,30 | -0,70% | 1.198,00 |
| 03.12.2024 | 31,53 | 31,80 | 31,28 | 31,52 | 0,74% | 16.040,00 |
| 02.12.2024 | 30,99 | 31,71 | 30,99 | 31,29 | 3,10% | 1.764,00 |
| 29.11.2024 | 30,16 | 30,62 | 29,90 | 30,35 | 2,88% | 1.068,00 |
| 28.11.2024 | 29,55 | 29,84 | 29,50 | 29,50 | 0,75% | 276,00 |
| 27.11.2024 | 28,84 | 29,34 | 28,84 | 29,28 | 1,77% | 368,00 |
| 26.11.2024 | 28,40 | 28,77 | 28,40 | 28,77 | 0,35% | 70,00 |
| 25.11.2024 | 28,72 | 28,72 | 28,67 | 28,67 | 3,88% | 364,00 |
| 22.11.2024 | 27,55 | 28,03 | 27,50 | 27,60 | -0,68% | 1.190,00 |
| 21.11.2024 | 27,69 | 28,18 | 27,60 | 27,79 | 1,13% | 990,00 |
| 20.11.2024 | 27,56 | 28,15 | 27,47 | 27,48 | -2,86% | 1.240,00 |
| 19.11.2024 | 27,74 | 28,72 | 27,74 | 28,29 | 3,21% | 1.754,00 |
| 18.11.2024 | 27,62 | 27,73 | 27,41 | 27,41 | -3,66% | 2.946,00 |
| 15.11.2024 | 28,22 | 28,45 | 27,86 | 28,45 | 2,12% | 536,00 |