27,850€
0,22%
Echtzeit-Aktienkurs DAIICHI SANKYO CO. LTD
Bid:
Ask:
Aktienkurse zur DAIICHI SANKYO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 28,30 | 28,30 | 27,86 | 27,86 | -2,52% | 1.370,00 |
| 13.11.2024 | 28,31 | 28,64 | 28,31 | 28,58 | -3,54% | 2.518,00 |
| 12.11.2024 | 29,46 | 30,02 | 29,45 | 29,63 | -1,23% | 2.399,00 |
| 11.11.2024 | 29,99 | 30,00 | 29,67 | 30,00 | 0,03% | 4.532,00 |
| 08.11.2024 | 29,87 | 29,99 | 29,66 | 29,99 | 1,42% | 453,00 |
| 07.11.2024 | 29,60 | 29,61 | 29,16 | 29,57 | -1,40% | 115,00 |
| 06.11.2024 | 29,90 | 29,99 | 29,61 | 29,99 | 0,47% | 995,00 |
| 05.11.2024 | 29,73 | 29,85 | 29,73 | 29,85 | 1,05% | 245,00 |
| 04.11.2024 | 29,92 | 29,99 | 29,54 | 29,54 | -1,47% | 643,00 |
| 01.11.2024 | 29,74 | 29,99 | 29,44 | 29,98 | 3,02% | 319,00 |
| 31.10.2024 | 30,22 | 30,22 | 29,00 | 29,10 | -2,41% | 630,00 |
| 30.10.2024 | 30,10 | 30,10 | 29,82 | 29,82 | -0,86% | 72,00 |
| 29.10.2024 | 30,08 | 30,08 | 30,08 | 30,08 | 1,86% | 20,00 |
| 28.10.2024 | 29,24 | 30,20 | 29,24 | 29,53 | -0,44% | 1.716,00 |
| 25.10.2024 | 29,01 | 29,66 | 29,01 | 29,66 | 1,96% | 141,00 |
| 24.10.2024 | 29,49 | 29,62 | 29,09 | 29,09 | -1,72% | 471,00 |
| 23.10.2024 | 29,61 | 29,93 | 29,43 | 29,60 | -2,02% | 641,00 |
| 22.10.2024 | 30,20 | 30,21 | 30,20 | 30,21 | -0,03% | 105,00 |
| 21.10.2024 | 30,55 | 30,80 | 30,22 | 30,22 | -1,11% | 1.311,00 |
| 18.10.2024 | 30,38 | 30,56 | 30,38 | 30,56 | 0,76% | 87,00 |
| 17.10.2024 | 30,86 | 30,94 | 30,33 | 30,33 | 0,80% | 200,00 |
| 16.10.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -1,28% | 1,00 |
| 15.10.2024 | 30,32 | 30,82 | 30,32 | 30,48 | -0,57% | 1.586,00 |
| 14.10.2024 | 30,70 | 30,71 | 30,60 | 30,66 | -0,24% | - |
| 11.10.2024 | 30,17 | 30,73 | 30,17 | 30,73 | -0,42% | 413,00 |
| 10.10.2024 | 30,85 | 31,10 | 30,46 | 30,86 | 1,18% | 1.996,00 |
| 09.10.2024 | 29,88 | 30,50 | 29,80 | 30,50 | 0,93% | 414,00 |
| 08.10.2024 | 29,80 | 30,63 | 29,80 | 30,22 | 0,23% | 1.257,00 |
| 07.10.2024 | 30,32 | 30,32 | 29,91 | 30,15 | 0,17% | 27,00 |
| 04.10.2024 | 30,41 | 30,41 | 30,00 | 30,10 | 0,33% | 1.199,00 |
| 03.10.2024 | 29,64 | 30,00 | 29,64 | 30,00 | 1,18% | 45,00 |
| 02.10.2024 | 29,53 | 29,65 | 28,96 | 29,65 | 0,10% | 1.355,00 |
| 01.10.2024 | 29,53 | 29,63 | 29,24 | 29,62 | -1,43% | 1.810,00 |
| 30.09.2024 | 29,76 | 30,23 | 29,56 | 30,05 | 1,83% | 713,00 |
| 27.09.2024 | 29,47 | 30,19 | 29,45 | 29,51 | -3,28% | 1.739,00 |
| 26.09.2024 | 30,00 | 30,85 | 30,00 | 30,51 | 3,07% | 1.584,00 |
| 25.09.2024 | 29,70 | 29,70 | 29,21 | 29,60 | -0,37% | 1.840,00 |
| 24.09.2024 | 30,30 | 30,30 | 29,58 | 29,71 | -1,26% | 3.433,00 |
| 23.09.2024 | 30,97 | 31,46 | 30,09 | 30,09 | -3,87% | 1.891,00 |
| 20.09.2024 | 31,62 | 31,62 | 31,00 | 31,30 | -2,10% | 4.063,00 |
| 19.09.2024 | 31,46 | 31,98 | 31,15 | 31,97 | 2,93% | 2.614,00 |
| 18.09.2024 | 31,01 | 31,41 | 31,01 | 31,06 | -3,00% | 694,00 |
| 17.09.2024 | 31,91 | 32,40 | 31,47 | 32,02 | -4,28% | 2.114,00 |
| 16.09.2024 | 33,65 | 33,72 | 32,95 | 33,45 | 0,63% | 485,00 |
| 13.09.2024 | 32,65 | 33,24 | 32,64 | 33,24 | 1,84% | 613,00 |
| 12.09.2024 | 33,00 | 33,00 | 32,18 | 32,64 | -4,00% | 3.483,00 |
| 11.09.2024 | 33,31 | 34,01 | 33,31 | 34,00 | 1,49% | 355,00 |
| 10.09.2024 | 33,50 | 33,50 | 32,90 | 33,50 | -3,74% | 8.411,00 |
| 09.09.2024 | 36,37 | 37,60 | 34,75 | 34,80 | -1,05% | 3.599,00 |
| 06.09.2024 | 35,28 | 35,42 | 35,17 | 35,17 | -1,48% | 1.356,00 |
| 05.09.2024 | 36,17 | 36,17 | 35,21 | 35,70 | -2,86% | 1.982,00 |
| 04.09.2024 | 36,50 | 36,75 | 36,44 | 36,75 | -0,46% | 52,00 |
| 03.09.2024 | 37,00 | 37,54 | 36,89 | 36,92 | -1,23% | 1.047,00 |
| 02.09.2024 | 37,09 | 37,38 | 37,01 | 37,38 | -1,32% | 1.049,00 |
| 30.08.2024 | 37,15 | 37,98 | 37,14 | 37,88 | -1,99% | 495,00 |
| 29.08.2024 | 37,74 | 38,70 | 37,73 | 38,65 | 3,48% | 1.866,00 |
| 28.08.2024 | 36,89 | 37,53 | 36,89 | 37,35 | 2,84% | 1.187,00 |
| 27.08.2024 | 35,73 | 36,32 | 35,73 | 36,32 | 0,33% | 418,00 |
| 26.08.2024 | 36,44 | 36,50 | 35,76 | 36,20 | -1,36% | 729,00 |
| 23.08.2024 | 36,58 | 36,93 | 36,42 | 36,70 | 1,94% | 1.571,00 |
| 22.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,81% | 15,00 |
| 21.08.2024 | 36,00 | 36,00 | 35,71 | 35,71 | -0,81% | 831,00 |
| 20.08.2024 | 35,99 | 36,00 | 34,80 | 36,00 | -0,85% | 6.454,00 |
| 19.08.2024 | 35,42 | 36,94 | 35,42 | 36,31 | -0,77% | 3.116,00 |
| 16.08.2024 | 36,02 | 36,59 | 36,02 | 36,59 | 1,30% | 106,00 |
| 15.08.2024 | 35,78 | 36,55 | 35,31 | 36,12 | 1,57% | 1.986,00 |
| 14.08.2024 | 35,44 | 35,64 | 34,55 | 35,56 | 0,85% | 596,00 |
| 13.08.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 3,46% | 131,00 |
| 12.08.2024 | 34,35 | 34,47 | 32,91 | 34,08 | -0,32% | 3.350,00 |
| 09.08.2024 | 33,91 | 34,80 | 33,60 | 34,19 | -0,90% | 1.678,00 |
| 08.08.2024 | 34,75 | 34,75 | 34,18 | 34,50 | -1,09% | 330,00 |
| 07.08.2024 | 35,40 | 36,00 | 34,88 | 34,88 | 2,56% | 976,00 |
| 06.08.2024 | 34,34 | 34,71 | 33,27 | 34,01 | 6,28% | 1.696,00 |
| 05.08.2024 | 33,00 | 33,95 | 31,61 | 32,00 | -5,55% | 5.546,00 |
| 02.08.2024 | 34,26 | 34,26 | 33,28 | 33,88 | -2,89% | 2.309,00 |
| 01.08.2024 | 35,03 | 35,93 | 34,75 | 34,89 | -7,11% | 1.212,00 |
| 31.07.2024 | 36,30 | 37,56 | 36,30 | 37,56 | 6,89% | 5.733,00 |
| 30.07.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -0,85% | 30,00 |
| 29.07.2024 | 35,33 | 35,48 | 34,62 | 35,44 | 3,66% | 498,00 |
| 26.07.2024 | 34,43 | 34,61 | 34,19 | 34,19 | -1,04% | 345,00 |
| 25.07.2024 | 35,23 | 35,24 | 34,55 | 34,55 | -2,51% | 235,00 |
| 24.07.2024 | 35,19 | 35,44 | 35,02 | 35,44 | 1,34% | 357,00 |
| 23.07.2024 | 35,17 | 35,19 | 34,83 | 34,97 | 0,84% | 641,00 |
| 22.07.2024 | 34,00 | 34,72 | 33,99 | 34,68 | 1,97% | 1.372,00 |
| 19.07.2024 | 34,50 | 34,68 | 34,01 | 34,01 | -2,69% | 1.611,00 |
| 18.07.2024 | 35,24 | 35,24 | 34,95 | 34,95 | -1,83% | 281,00 |
| 17.07.2024 | 35,32 | 35,60 | 35,30 | 35,60 | 1,71% | 1.285,00 |
| 16.07.2024 | 34,99 | 35,01 | 34,80 | 35,00 | 0,06% | 1.029,00 |
| 15.07.2024 | 34,99 | 34,99 | 34,38 | 34,98 | 0,14% | 609,00 |
| 12.07.2024 | 34,88 | 35,34 | 34,75 | 34,93 | 0,14% | 2.237,00 |
| 11.07.2024 | 34,77 | 34,88 | 34,12 | 34,88 | 2,05% | 594,00 |
| 10.07.2024 | 34,02 | 34,68 | 34,02 | 34,18 | -0,18% | 2.258,00 |
| 09.07.2024 | 34,37 | 34,37 | 33,00 | 34,24 | 1,63% | 5.171,00 |
| 08.07.2024 | 33,99 | 34,11 | 32,99 | 33,69 | 2,71% | 6.248,00 |