21,255€
-3,17%
Echtzeit-Aktienkurs Daiichi Sankyo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiichi Sankyo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |