21,550€
-1,24%
Echtzeit-Aktienkurs Daiichi Sankyo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiichi Sankyo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 21,49 | 21,60 | 21,44 | 21,56 | -1,21% | 1.510,00 |
| 22.08.2025 | 21,50 | 21,82 | 21,50 | 21,82 | 1,44% | 145,00 |
| 21.08.2025 | 21,82 | 21,82 | 21,51 | 21,51 | -6,48% | 255,00 |
| 20.08.2025 | 23,14 | 23,28 | 22,64 | 23,00 | 0,09% | 3.000,00 |
| 19.08.2025 | 22,67 | 23,27 | 22,67 | 22,98 | 5,41% | 9.243,00 |
| 18.08.2025 | 21,76 | 21,82 | 21,74 | 21,80 | 1,02% | 111,00 |
| 15.08.2025 | 21,20 | 21,58 | 21,20 | 21,58 | -1,91% | 269,00 |
| 14.08.2025 | 20,94 | 22,40 | 20,64 | 22,00 | 4,12% | 2.467,00 |
| 13.08.2025 | 20,90 | 21,13 | 20,90 | 21,13 | 2,13% | 1.316,00 |
| 12.08.2025 | 20,69 | 20,74 | 20,69 | 20,69 | -0,96% | 598,00 |
| 11.08.2025 | 20,85 | 20,89 | 20,85 | 20,89 | -0,95% | 56,00 |
| 08.08.2025 | 20,80 | 21,09 | 20,70 | 21,09 | 1,39% | 1.922,00 |
| 07.08.2025 | 21,13 | 21,24 | 20,71 | 20,80 | -2,35% | 2.858,00 |
| 06.08.2025 | 21,26 | 22,10 | 21,26 | 21,30 | 0,57% | 1.753,00 |
| 05.08.2025 | 20,84 | 21,18 | 20,81 | 21,18 | -0,19% | 784,00 |
| 04.08.2025 | 21,22 | 21,51 | 21,09 | 21,22 | -1,21% | 3.120,00 |
| 01.08.2025 | 21,49 | 21,63 | 21,21 | 21,48 | -0,83% | 284,00 |
| 31.07.2025 | 21,75 | 22,80 | 21,66 | 21,66 | 0,70% | 2.367,00 |
| 30.07.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 0,47% | 15,00 |
| 29.07.2025 | 21,44 | 21,67 | 21,37 | 21,41 | 0,94% | 793,00 |
| 28.07.2025 | 20,87 | 21,27 | 20,86 | 21,21 | 1,97% | 805,00 |
| 25.07.2025 | 20,80 | 21,11 | 20,80 | 20,80 | -1,84% | 132,00 |
| 24.07.2025 | 21,28 | 21,54 | 21,19 | 21,19 | -1,40% | 498,00 |
| 23.07.2025 | 21,17 | 21,51 | 21,17 | 21,49 | 2,72% | 2.969,00 |
| 22.07.2025 | 20,43 | 20,92 | 20,25 | 20,92 | 0,19% | 1.015,00 |
| 21.07.2025 | 20,65 | 20,88 | 20,65 | 20,88 | -0,05% | 649,00 |
| 18.07.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 0,77% | 50,00 |
| 17.07.2025 | 20,56 | 20,96 | 20,56 | 20,73 | 1,77% | 704,00 |
| 16.07.2025 | 20,22 | 20,37 | 20,00 | 20,37 | 2,18% | 1.904,00 |
| 15.07.2025 | 19,84 | 19,94 | 19,64 | 19,94 | 3,26% | 324,00 |
| 14.07.2025 | 19,24 | 19,51 | 19,24 | 19,31 | 1,42% | 425,00 |
| 11.07.2025 | 18,91 | 19,04 | 18,73 | 19,04 | 0,90% | 574,00 |
| 10.07.2025 | 18,86 | 18,89 | 18,59 | 18,87 | -1,18% | 198,00 |
| 09.07.2025 | 18,88 | 19,10 | 18,88 | 19,09 | 3,50% | 1.739,00 |
| 08.07.2025 | 18,45 | 18,45 | 18,19 | 18,45 | -0,73% | 1.461,00 |
| 07.07.2025 | 18,69 | 18,69 | 18,50 | 18,58 | -2,72% | 2.858,00 |
| 04.07.2025 | 19,11 | 19,11 | 19,00 | 19,10 | -0,68% | 1.850,00 |
| 03.07.2025 | 19,21 | 19,23 | 19,00 | 19,23 | -2,46% | 2.437,00 |
| 02.07.2025 | 19,37 | 19,72 | 19,37 | 19,72 | 1,18% | 537,00 |
| 01.07.2025 | 19,75 | 19,80 | 19,42 | 19,49 | -2,23% | 1.253,00 |
| 30.06.2025 | 19,95 | 20,04 | 19,93 | 19,93 | 1,22% | 859,00 |
| 27.06.2025 | 19,59 | 19,94 | 19,41 | 19,69 | 0,03% | 1.105,00 |
| 26.06.2025 | 19,35 | 19,69 | 19,35 | 19,69 | -1,67% | 828,00 |
| 25.06.2025 | 20,16 | 20,27 | 19,92 | 20,02 | 0,38% | 3.473,00 |
| 24.06.2025 | 20,14 | 20,23 | 19,95 | 19,95 | 1,40% | 855,00 |
| 23.06.2025 | 19,65 | 19,71 | 19,39 | 19,67 | -1,94% | 1.089,00 |
| 20.06.2025 | 20,00 | 20,06 | 19,88 | 20,06 | 0,73% | 1.788,00 |
| 19.06.2025 | 20,43 | 20,43 | 19,92 | 19,92 | -3,14% | 637,00 |
| 18.06.2025 | 20,56 | 20,80 | 20,56 | 20,56 | -1,39% | 434,00 |
| 17.06.2025 | 20,78 | 20,85 | 20,52 | 20,85 | -1,56% | 4.961,00 |
| 16.06.2025 | 21,00 | 21,18 | 20,84 | 21,18 | -1,49% | 600,00 |
| 13.06.2025 | 21,39 | 21,50 | 21,22 | 21,50 | -2,18% | 597,00 |
| 12.06.2025 | 21,99 | 21,99 | 21,64 | 21,98 | 0,05% | 566,00 |
| 11.06.2025 | 21,60 | 21,97 | 21,60 | 21,97 | -0,59% | 49,00 |
| 10.06.2025 | 22,10 | 22,43 | 21,95 | 22,10 | 1,61% | 1.266,00 |
| 09.06.2025 | 21,70 | 21,75 | 21,45 | 21,75 | 2,98% | 28,00 |
| 06.06.2025 | 21,33 | 21,39 | 21,01 | 21,12 | -3,78% | 3.790,00 |
| 05.06.2025 | 22,06 | 22,06 | 21,76 | 21,95 | -3,81% | 2.673,00 |
| 04.06.2025 | 22,78 | 22,83 | 22,69 | 22,82 | 0,53% | 2.192,00 |
| 03.06.2025 | 22,96 | 22,96 | 22,70 | 22,70 | -3,07% | 796,00 |
| 02.06.2025 | 23,47 | 23,76 | 23,41 | 23,42 | 1,12% | 1.549,00 |
| 30.05.2025 | 23,61 | 23,64 | 23,16 | 23,16 | -1,78% | 450,00 |
| 29.05.2025 | 23,81 | 23,82 | 23,58 | 23,58 | -1,75% | 378,00 |
| 28.05.2025 | 23,89 | 24,24 | 23,71 | 24,00 | 1,10% | 3.211,00 |
| 27.05.2025 | 23,08 | 23,74 | 23,08 | 23,74 | 1,76% | 3.593,00 |
| 26.05.2025 | 23,46 | 23,68 | 23,33 | 23,33 | -1,06% | 517,00 |
| 23.05.2025 | 23,19 | 23,75 | 23,01 | 23,58 | 1,03% | 4.368,00 |
| 22.05.2025 | 23,33 | 23,64 | 23,04 | 23,34 | 1,97% | 5.526,00 |
| 21.05.2025 | 22,99 | 23,22 | 22,89 | 22,89 | 1,42% | 279,00 |
| 20.05.2025 | 22,74 | 22,81 | 22,57 | 22,57 | -1,83% | 290,00 |
| 19.05.2025 | 23,10 | 23,10 | 22,50 | 22,99 | 8,14% | 266,00 |
| 16.05.2025 | 21,10 | 21,39 | 21,10 | 21,26 | 2,80% | 3.273,00 |
| 15.05.2025 | 20,58 | 20,68 | 20,58 | 20,68 | 0,00% | 157,00 |
| 14.05.2025 | 20,89 | 20,89 | 20,41 | 20,68 | -3,41% | 4.066,00 |
| 13.05.2025 | 21,48 | 21,48 | 21,12 | 21,41 | 0,09% | 1.205,00 |
| 12.05.2025 | 20,02 | 21,41 | 19,53 | 21,39 | -3,56% | 8.329,00 |
| 09.05.2025 | 21,93 | 22,18 | 21,60 | 22,18 | 0,00% | 1.724,00 |
| 08.05.2025 | 22,20 | 22,20 | 22,11 | 22,18 | -1,90% | 589,00 |
| 07.05.2025 | 22,55 | 22,61 | 22,11 | 22,61 | -1,74% | 2.124,00 |
| 06.05.2025 | 22,83 | 23,01 | 22,83 | 23,01 | 0,39% | 545,00 |
| 05.05.2025 | 22,99 | 22,99 | 22,43 | 22,92 | 2,09% | 1.186,00 |
| 02.05.2025 | 22,73 | 22,80 | 22,41 | 22,45 | 0,04% | 871,00 |
| 30.04.2025 | 22,45 | 22,45 | 22,44 | 22,44 | 2,37% | 20,00 |
| 29.04.2025 | 21,88 | 21,92 | 21,88 | 21,92 | 0,97% | 210,00 |
| 28.04.2025 | 21,71 | 22,00 | 21,38 | 21,71 | -4,78% | 1.595,00 |
| 25.04.2025 | 21,80 | 22,80 | 21,72 | 22,80 | 7,95% | 975,00 |
| 24.04.2025 | 20,29 | 21,12 | 20,26 | 21,12 | 2,77% | 1.780,00 |
| 23.04.2025 | 20,45 | 20,87 | 20,30 | 20,55 | 0,69% | 2.361,00 |
| 22.04.2025 | 20,15 | 20,41 | 20,12 | 20,41 | 5,75% | 1.065,00 |
| 17.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,75% | 200,00 |
| 16.04.2025 | 19,47 | 19,85 | 19,47 | 19,85 | -2,43% | 1.340,00 |
| 15.04.2025 | 19,55 | 20,34 | 19,55 | 20,34 | 2,08% | 757,00 |
| 14.04.2025 | 19,71 | 19,93 | 19,65 | 19,93 | 2,97% | 1.815,00 |
| 11.04.2025 | 19,36 | 19,80 | 19,00 | 19,35 | -2,27% | 2.134,00 |
| 10.04.2025 | 20,59 | 20,59 | 19,80 | 19,80 | -7,48% | 2.080,00 |
| 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 |