115,725€
-0,15%
Echtzeit-Aktienkurs Daikin Industries Ltd.
Bid:
Ask:
Aktienkurse zur Daikin Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 115,83 | 116,15 | 115,05 | 115,78 | -0,11% | 36,00 |
| 21.01.2025 | 115,55 | 116,50 | 115,05 | 115,90 | -0,09% | 328,00 |
| 20.01.2025 | 115,95 | 116,60 | 115,45 | 116,00 | 0,56% | 84,00 |
| 17.01.2025 | 114,50 | 115,35 | 113,55 | 115,35 | 1,50% | 824,00 |
| 16.01.2025 | 113,35 | 114,45 | 113,35 | 113,65 | -0,70% | 83,00 |
| 15.01.2025 | 114,10 | 114,45 | 113,15 | 114,45 | 2,19% | 237,00 |
| 14.01.2025 | 112,70 | 112,70 | 112,00 | 112,00 | -2,57% | 297,00 |
| 13.01.2025 | 114,60 | 114,95 | 114,05 | 114,95 | 1,14% | 712,00 |
| 10.01.2025 | 113,75 | 114,50 | 112,75 | 113,65 | -0,53% | 426,00 |
| 09.01.2025 | 114,10 | 114,25 | 113,55 | 114,25 | -0,26% | 100,00 |
| 08.01.2025 | 115,20 | 115,55 | 114,25 | 114,55 | -2,30% | 239,00 |
| 07.01.2025 | 115,90 | 117,25 | 115,90 | 117,25 | 1,16% | 598,00 |
| 06.01.2025 | 116,25 | 116,65 | 115,70 | 115,90 | -0,47% | 363,00 |
| 03.01.2025 | 115,75 | 116,55 | 114,80 | 116,45 | 1,79% | 536,00 |
| 02.01.2025 | 113,75 | 114,45 | 112,70 | 114,40 | 1,55% | 1.132,00 |
| 30.12.2024 | 113,80 | 113,80 | 112,15 | 112,65 | -0,04% | 518,00 |
| 27.12.2024 | 111,95 | 113,65 | 111,90 | 112,70 | 4,93% | 1.940,00 |
| 23.12.2024 | 108,35 | 109,45 | 106,90 | 107,40 | -1,10% | 1.206,00 |
| 20.12.2024 | 108,05 | 109,05 | 107,95 | 108,60 | -0,69% | 683,00 |
| 19.12.2024 | 109,60 | 110,20 | 107,15 | 109,35 | -1,80% | 5.037,00 |
| 18.12.2024 | 111,05 | 112,25 | 110,05 | 111,35 | -1,29% | 909,00 |
| 17.12.2024 | 112,95 | 112,95 | 111,35 | 112,80 | 1,17% | 791,00 |
| 16.12.2024 | 111,55 | 112,90 | 111,50 | 111,50 | -0,04% | 838,00 |
| 13.12.2024 | 113,00 | 113,00 | 111,55 | 111,55 | -2,58% | 532,00 |
| 12.12.2024 | 114,60 | 114,95 | 113,50 | 114,50 | -1,04% | 377,00 |
| 11.12.2024 | 114,75 | 115,90 | 113,40 | 115,70 | 0,56% | 812,00 |
| 10.12.2024 | 114,95 | 115,65 | 113,70 | 115,05 | -0,60% | 1.655,00 |
| 09.12.2024 | 115,50 | 116,05 | 114,00 | 115,75 | 0,22% | 1.031,00 |
| 06.12.2024 | 114,95 | 115,65 | 114,55 | 115,50 | 0,61% | 313,00 |
| 05.12.2024 | 115,75 | 115,75 | 114,05 | 114,80 | -1,75% | 1.384,00 |
| 04.12.2024 | 116,20 | 117,25 | 115,70 | 116,85 | -0,04% | 822,00 |
| 03.12.2024 | 116,25 | 117,75 | 116,25 | 116,90 | 0,39% | 735,00 |
| 02.12.2024 | 115,15 | 117,30 | 115,15 | 116,45 | 2,42% | 1.298,00 |
| 29.11.2024 | 114,55 | 114,90 | 113,50 | 113,70 | -0,52% | 105,00 |
| 28.11.2024 | 114,15 | 114,45 | 113,15 | 114,30 | 1,06% | 199,00 |
| 27.11.2024 | 113,50 | 114,40 | 112,40 | 113,10 | -1,91% | 539,00 |
| 26.11.2024 | 115,15 | 115,30 | 113,60 | 115,30 | 0,79% | 170,00 |
| 25.11.2024 | 115,35 | 115,55 | 113,30 | 114,40 | 0,13% | 540,00 |
| 22.11.2024 | 113,85 | 114,65 | 113,05 | 114,25 | 0,00% | 163,00 |
| 21.11.2024 | 112,15 | 114,25 | 112,15 | 114,25 | 3,02% | 186,00 |
| 20.11.2024 | 111,25 | 111,85 | 110,55 | 110,90 | -0,81% | 205,00 |
| 19.11.2024 | 112,65 | 112,65 | 111,20 | 111,80 | -2,14% | 1.317,00 |
| 18.11.2024 | 113,70 | 114,25 | 113,10 | 114,25 | 0,22% | 127,00 |
| 15.11.2024 | 113,95 | 115,45 | 113,55 | 114,00 | -1,72% | 401,00 |
| 14.11.2024 | 113,00 | 116,00 | 112,35 | 116,00 | 1,98% | 527,00 |
| 13.11.2024 | 113,80 | 114,35 | 112,70 | 113,75 | -1,00% | 501,00 |
| 12.11.2024 | 116,05 | 116,05 | 113,90 | 114,90 | -0,35% | 201,00 |
| 11.11.2024 | 115,05 | 116,70 | 113,50 | 115,30 | -2,21% | 706,00 |
| 08.11.2024 | 117,85 | 118,50 | 116,00 | 117,90 | -2,28% | 944,00 |
| 07.11.2024 | 121,80 | 121,85 | 119,90 | 120,65 | 2,20% | 407,00 |
| 06.11.2024 | 115,05 | 122,00 | 114,00 | 118,05 | 5,21% | 1.112,00 |
| 05.11.2024 | 111,70 | 112,20 | 110,05 | 112,20 | 0,13% | 484,00 |
| 04.11.2024 | 112,30 | 112,70 | 111,70 | 112,05 | 0,04% | 320,00 |
| 01.11.2024 | 111,60 | 112,95 | 111,30 | 112,00 | 0,49% | 227,00 |
| 31.10.2024 | 111,90 | 111,90 | 110,40 | 111,45 | -0,45% | 505,00 |
| 30.10.2024 | 110,50 | 113,00 | 110,50 | 111,95 | 1,73% | 702,00 |
| 29.10.2024 | 110,35 | 111,25 | 110,05 | 110,05 | -0,27% | 355,00 |
| 28.10.2024 | 110,25 | 111,45 | 110,05 | 110,35 | 0,18% | 438,00 |
| 25.10.2024 | 110,40 | 111,75 | 109,80 | 110,15 | -1,48% | 548,00 |
| 24.10.2024 | 110,05 | 111,80 | 110,05 | 111,80 | 1,18% | 505,00 |
| 23.10.2024 | 111,20 | 111,60 | 110,05 | 110,50 | -0,90% | 489,00 |
| 22.10.2024 | 113,25 | 113,25 | 111,15 | 111,50 | -3,34% | 529,00 |
| 21.10.2024 | 116,50 | 116,50 | 114,05 | 115,35 | -0,82% | 563,00 |
| 18.10.2024 | 116,50 | 116,95 | 116,05 | 116,30 | -0,21% | 572,00 |
| 17.10.2024 | 116,70 | 118,00 | 115,95 | 116,55 | -0,47% | 480,00 |
| 16.10.2024 | 115,05 | 117,10 | 114,95 | 117,10 | 0,95% | 343,00 |
| 15.10.2024 | 117,05 | 118,80 | 115,95 | 116,00 | -3,33% | 919,00 |
| 14.10.2024 | 121,00 | 121,25 | 119,95 | 120,00 | 0,54% | 407,00 |
| 11.10.2024 | 120,40 | 120,40 | 118,35 | 119,35 | -0,91% | 108,00 |
| 10.10.2024 | 120,15 | 120,45 | 118,30 | 120,45 | -0,41% | 123,00 |
| 09.10.2024 | 119,65 | 120,95 | 117,00 | 120,95 | -0,49% | 1.042,00 |
| 08.10.2024 | 121,75 | 122,95 | 120,15 | 121,55 | -3,15% | 552,00 |
| 07.10.2024 | 126,00 | 126,35 | 123,75 | 125,50 | 0,92% | 735,00 |
| 04.10.2024 | 123,35 | 126,15 | 123,25 | 124,35 | 0,73% | 305,00 |
| 03.10.2024 | 124,90 | 124,90 | 123,15 | 123,45 | -3,29% | 181,00 |
| 02.10.2024 | 127,70 | 127,70 | 125,00 | 127,65 | 2,94% | 635,00 |
| 01.10.2024 | 125,30 | 125,30 | 122,40 | 124,00 | -0,64% | 2.356,00 |
| 30.09.2024 | 127,40 | 127,70 | 123,50 | 124,80 | 1,42% | 2.279,00 |
| 27.09.2024 | 126,30 | 126,30 | 119,95 | 123,05 | 0,78% | 2.492,00 |
| 26.09.2024 | 119,05 | 122,10 | 119,05 | 122,10 | 3,56% | 1.099,00 |
| 25.09.2024 | 116,90 | 118,25 | 116,90 | 117,90 | 3,42% | 569,00 |
| 24.09.2024 | 114,75 | 115,10 | 113,70 | 114,00 | -0,87% | 507,00 |
| 23.09.2024 | 111,05 | 115,00 | 111,05 | 115,00 | 1,50% | 764,00 |
| 20.09.2024 | 113,45 | 113,75 | 111,85 | 113,30 | -0,09% | 390,00 |
| 19.09.2024 | 113,20 | 113,40 | 112,05 | 113,40 | 1,66% | 81,00 |
| 18.09.2024 | 111,85 | 112,70 | 111,55 | 111,55 | -0,04% | 503,00 |
| 17.09.2024 | 111,35 | 113,20 | 111,35 | 111,60 | 0,09% | 319,00 |
| 16.09.2024 | 112,25 | 112,55 | 110,75 | 111,50 | 0,45% | 601,00 |
| 13.09.2024 | 110,75 | 111,85 | 110,00 | 111,00 | 0,18% | 962,00 |
| 12.09.2024 | 108,90 | 110,80 | 107,25 | 110,80 | 1,65% | 861,00 |
| 11.09.2024 | 108,10 | 109,10 | 107,05 | 109,00 | 0,05% | 484,00 |
| 10.09.2024 | 107,85 | 108,95 | 107,10 | 108,95 | 0,09% | 1.449,00 |
| 09.09.2024 | 108,95 | 110,05 | 108,55 | 108,85 | 1,26% | 407,00 |
| 06.09.2024 | 109,80 | 110,50 | 106,50 | 107,50 | -4,19% | 3.849,00 |
| 05.09.2024 | 114,35 | 114,65 | 112,20 | 112,20 | 0,27% | 664,00 |
| 04.09.2024 | 110,95 | 112,65 | 110,40 | 111,90 | -0,13% | 878,00 |
| 03.09.2024 | 114,75 | 115,55 | 112,05 | 112,05 | -3,32% | 2.416,00 |
| 02.09.2024 | 114,65 | 115,90 | 113,75 | 115,90 | 1,36% | 1.624,00 |
| 30.08.2024 | 116,50 | 116,50 | 114,15 | 114,35 | -0,52% | 901,00 |
| 29.08.2024 | 115,00 | 116,55 | 114,95 | 114,95 | -0,39% | 766,00 |