127,000€
-0,08%
Echtzeit-Aktienkurs Daikin Industries Ltd.
Bid:
Ask:
Aktienkurse zur Daikin Industries Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 126,50 | 128,80 | 126,05 | 126,98 | -0,10% | 943,00 |
27.03.2024 | 125,80 | 127,10 | 124,75 | 127,10 | 2,87% | 707,00 |
26.03.2024 | 123,40 | 124,95 | 123,40 | 123,55 | -1,51% | 273,00 |
25.03.2024 | 124,95 | 125,65 | 123,50 | 125,45 | 0,28% | 706,00 |
22.03.2024 | 125,25 | 126,45 | 125,10 | 125,10 | -1,69% | 250,00 |
21.03.2024 | 126,30 | 127,45 | 125,10 | 127,25 | -0,08% | 410,00 |
20.03.2024 | 127,05 | 127,35 | 125,60 | 127,35 | 0,71% | 435,00 |
19.03.2024 | 126,30 | 127,75 | 124,95 | 126,45 | 1,08% | 344,00 |
18.03.2024 | 123,50 | 125,10 | 123,50 | 125,10 | 1,01% | 217,00 |
15.03.2024 | 124,50 | 125,10 | 123,45 | 123,85 | -0,52% | 1.815,00 |
14.03.2024 | 125,60 | 126,90 | 124,50 | 124,50 | -0,40% | 652,00 |
13.03.2024 | 127,00 | 127,25 | 124,15 | 125,00 | -3,36% | 1.740,00 |
12.03.2024 | 128,20 | 129,40 | 128,20 | 129,35 | 3,11% | 832,00 |
11.03.2024 | 126,00 | 126,00 | 124,05 | 125,45 | -0,67% | 1.601,00 |
08.03.2024 | 127,55 | 127,65 | 125,05 | 126,30 | -2,73% | 808,00 |
07.03.2024 | 129,15 | 130,60 | 128,05 | 129,85 | -1,03% | 1.777,00 |
06.03.2024 | 129,10 | 131,20 | 129,10 | 131,20 | 1,43% | 2.104,00 |
05.03.2024 | 131,30 | 131,65 | 129,35 | 129,35 | -2,93% | 3.085,00 |
04.03.2024 | 134,00 | 134,00 | 131,90 | 133,25 | 0,99% | 600,00 |
01.03.2024 | 131,05 | 131,95 | 130,55 | 131,95 | 1,46% | 582,00 |
29.02.2024 | 131,50 | 131,50 | 130,05 | 130,05 | -1,85% | 397,00 |
28.02.2024 | 134,00 | 134,00 | 131,05 | 132,50 | 0,38% | 710,00 |
27.02.2024 | 130,90 | 132,15 | 130,90 | 132,00 | 1,34% | 372,00 |
26.02.2024 | 131,55 | 131,75 | 130,20 | 130,25 | -1,77% | 552,00 |
23.02.2024 | 131,40 | 133,10 | 131,40 | 132,60 | 0,99% | 529,00 |
22.02.2024 | 131,00 | 132,65 | 130,05 | 131,30 | 0,73% | 658,00 |
21.02.2024 | 131,60 | 132,35 | 130,10 | 130,35 | -1,29% | 488,00 |
20.02.2024 | 133,00 | 133,00 | 130,35 | 132,05 | -0,79% | 544,00 |
19.02.2024 | 133,15 | 134,55 | 133,10 | 133,10 | 0,53% | 346,00 |
16.02.2024 | 135,20 | 135,20 | 132,30 | 132,40 | -2,07% | 438,00 |
15.02.2024 | 132,85 | 135,20 | 132,85 | 135,20 | 2,39% | 170,00 |
14.02.2024 | 131,00 | 132,05 | 130,15 | 132,05 | -0,15% | 1.453,00 |
13.02.2024 | 134,85 | 134,85 | 132,00 | 132,25 | -1,78% | 463,00 |
12.02.2024 | 138,00 | 138,00 | 134,60 | 134,65 | -0,99% | 1.349,00 |
09.02.2024 | 134,10 | 136,00 | 133,35 | 136,00 | 3,78% | 1.176,00 |
08.02.2024 | 133,00 | 134,15 | 131,00 | 131,05 | -1,91% | 1.079,00 |
07.02.2024 | 133,95 | 135,00 | 132,00 | 133,60 | -3,78% | 2.455,00 |
06.02.2024 | 143,25 | 144,25 | 138,00 | 138,85 | -6,59% | 3.229,00 |
05.02.2024 | 148,20 | 149,80 | 146,20 | 148,65 | 1,33% | 616,00 |
02.02.2024 | 146,60 | 147,90 | 146,00 | 146,70 | 0,00% | 2.320,00 |
01.02.2024 | 148,40 | 149,60 | 146,70 | 146,70 | -0,81% | 341,00 |
31.01.2024 | 150,05 | 150,05 | 146,60 | 147,90 | -1,43% | 848,00 |
30.01.2024 | 151,70 | 151,90 | 150,05 | 150,05 | 0,20% | 133,00 |
29.01.2024 | 149,00 | 151,35 | 149,00 | 149,75 | -0,50% | 256,00 |
26.01.2024 | 148,55 | 151,30 | 148,55 | 150,50 | 0,74% | 349,00 |
25.01.2024 | 148,40 | 149,70 | 147,75 | 149,40 | 0,61% | 154,00 |
24.01.2024 | 149,50 | 150,50 | 148,00 | 148,50 | -2,40% | 744,00 |
23.01.2024 | 153,60 | 153,60 | 150,80 | 152,15 | -0,23% | 386,00 |
22.01.2024 | 150,75 | 153,80 | 150,00 | 152,50 | 0,53% | 303,00 |
19.01.2024 | 151,25 | 151,80 | 149,70 | 151,70 | 1,03% | 443,00 |
18.01.2024 | 148,35 | 150,25 | 146,75 | 150,15 | 3,16% | 383,00 |
17.01.2024 | 145,15 | 146,20 | 144,00 | 145,55 | -4,37% | 477,00 |
16.01.2024 | 150,30 | 152,20 | 149,55 | 152,20 | 0,10% | 315,00 |
15.01.2024 | 155,30 | 155,30 | 152,05 | 152,05 | -1,65% | 432,00 |
12.01.2024 | 152,85 | 155,95 | 152,05 | 154,60 | 2,21% | 752,00 |
11.01.2024 | 147,80 | 153,55 | 150,50 | 151,25 | 2,13% | 1.017,00 |
10.01.2024 | 147,80 | 148,10 | 145,20 | 148,10 | -0,37% | 474,00 |
09.01.2024 | 149,00 | 149,55 | 147,70 | 148,65 | 1,19% | 343,00 |
08.01.2024 | 144,00 | 146,90 | 144,00 | 146,90 | 1,45% | 433,00 |
05.01.2024 | 142,95 | 145,00 | 142,60 | 144,80 | -1,36% | 454,00 |
04.01.2024 | 147,25 | 147,55 | 145,20 | 146,80 | -0,78% | 234,00 |
03.01.2024 | 147,95 | 148,10 | 146,30 | 147,95 | -0,03% | 479,00 |
02.01.2024 | 147,50 | 149,40 | 146,50 | 148,00 | 1,23% | 1.139,00 |
29.12.2023 | 146,00 | 147,95 | 146,00 | 146,20 | 0,62% | 208,00 |
28.12.2023 | 145,95 | 146,00 | 145,00 | 145,30 | -0,14% | 838,00 |
27.12.2023 | 144,00 | 145,55 | 143,15 | 145,50 | 1,15% | 470,00 |
22.12.2023 | 144,80 | 144,90 | 142,55 | 143,85 | -1,17% | 402,00 |
21.12.2023 | 145,15 | 145,65 | 143,25 | 145,55 | 1,64% | 787,00 |
20.12.2023 | 145,95 | 145,95 | 143,20 | 143,20 | 1,02% | 1.106,00 |
19.12.2023 | 141,45 | 143,90 | 141,00 | 141,75 | 0,28% | 326,00 |
18.12.2023 | 142,90 | 144,20 | 140,55 | 141,35 | -2,28% | 1.543,00 |
15.12.2023 | 142,35 | 145,25 | 142,35 | 144,65 | 4,14% | 536,00 |
14.12.2023 | 138,95 | 140,80 | 137,65 | 138,90 | -1,98% | 971,00 |
13.12.2023 | 139,95 | 143,10 | 138,75 | 141,70 | 1,76% | 884,00 |
12.12.2023 | 138,80 | 139,65 | 137,60 | 139,25 | 0,51% | 929,00 |
11.12.2023 | 135,40 | 138,55 | 134,80 | 138,55 | 2,59% | 494,00 |
08.12.2023 | 134,20 | 136,90 | 134,15 | 135,05 | 1,31% | 676,00 |
07.12.2023 | 134,40 | 134,60 | 131,30 | 133,30 | -2,74% | 1.191,00 |
06.12.2023 | 138,15 | 138,45 | 137,05 | 137,05 | 0,88% | 278,00 |
05.12.2023 | 134,60 | 136,00 | 133,95 | 135,85 | 0,04% | 618,00 |
04.12.2023 | 137,00 | 137,00 | 134,85 | 135,80 | -2,09% | 1.802,00 |
01.12.2023 | 135,40 | 138,70 | 135,30 | 138,70 | 0,65% | 332,00 |
30.11.2023 | 136,65 | 138,65 | 135,40 | 137,80 | 0,77% | 1.168,00 |
29.11.2023 | 137,65 | 137,95 | 136,05 | 136,75 | -1,58% | 749,00 |
28.11.2023 | 139,40 | 139,40 | 137,30 | 138,95 | -1,14% | 234,00 |
27.11.2023 | 140,45 | 141,90 | 139,95 | 140,55 | -0,64% | 1.223,00 |
24.11.2023 | 142,90 | 142,95 | 141,25 | 141,45 | -2,98% | 232,00 |
23.11.2023 | 146,95 | 147,40 | 145,80 | 145,80 | 0,28% | 97,00 |
22.11.2023 | 146,25 | 146,55 | 145,40 | 145,40 | -0,41% | 728,00 |
21.11.2023 | 147,45 | 147,95 | 145,95 | 146,00 | -1,02% | 2.499,00 |
20.11.2023 | 149,00 | 151,50 | 146,20 | 147,50 | 0,75% | 4.126,00 |
17.11.2023 | 144,70 | 146,70 | 144,70 | 146,40 | 0,90% | 451,00 |
16.11.2023 | 143,75 | 145,15 | 141,95 | 145,10 | 1,15% | 572,00 |
15.11.2023 | 143,45 | 144,30 | 142,10 | 143,45 | 1,16% | 211,00 |
14.11.2023 | 142,10 | 143,10 | 140,40 | 141,80 | -0,80% | 355,00 |
13.11.2023 | 143,50 | 144,10 | 142,40 | 142,95 | -0,73% | 130,00 |
10.11.2023 | 144,00 | 144,00 | 141,65 | 144,00 | -1,61% | 159,00 |
09.11.2023 | 143,95 | 146,35 | 143,95 | 146,35 | 4,13% | 329,00 |
08.11.2023 | 139,65 | 141,95 | 139,65 | 140,55 | 2,48% | 268,00 |
07.11.2023 | 141,65 | 142,00 | 137,00 | 137,15 | -3,04% | 281,00 |