37,963€
-1,42%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 37,54 | 38,29 | 37,16 | 38,21 | -0,78% | 2.145,00 |
| 10.04.2026 | 38,53 | 38,53 | 38,01 | 38,51 | -1,62% | 1.785,00 |
| 09.04.2026 | 39,55 | 39,93 | 38,93 | 39,15 | -3,70% | 4.503,00 |
| 08.04.2026 | 40,43 | 40,81 | 39,55 | 40,65 | 1,76% | 1.810,00 |
| 07.04.2026 | 39,99 | 40,04 | 39,30 | 39,95 | -1,61% | 2.951,00 |
| 02.04.2026 | 40,15 | 42,50 | 39,51 | 40,60 | -2,22% | 3.550,00 |
| 01.04.2026 | 41,28 | 41,58 | 40,49 | 41,52 | -0,12% | 1.532,00 |
| 31.03.2026 | 40,14 | 41,57 | 40,14 | 41,57 | 3,18% | 1.958,00 |
| 30.03.2026 | 40,25 | 41,00 | 39,51 | 40,29 | 2,08% | 6.907,00 |
| 27.03.2026 | 41,05 | 41,34 | 39,11 | 39,47 | -7,13% | 2.667,00 |
| 26.03.2026 | 41,92 | 42,50 | 41,00 | 42,50 | -3,17% | 7.008,00 |
| 25.03.2026 | 42,05 | 43,89 | 39,00 | 43,89 | 13,70% | 9.948,00 |
| 24.03.2026 | 38,49 | 39,99 | 37,41 | 38,60 | 7,22% | 11.479,00 |
| 23.03.2026 | 32,10 | 36,40 | 32,10 | 36,00 | 8,79% | 8.551,00 |
| 20.03.2026 | 33,84 | 33,84 | 33,09 | 33,09 | 0,49% | 439,00 |
| 19.03.2026 | 33,17 | 33,32 | 32,68 | 32,93 | 2,91% | 454,00 |
| 18.03.2026 | 32,73 | 32,96 | 32,00 | 32,00 | -3,29% | 207,00 |
| 17.03.2026 | 33,08 | 33,09 | 33,08 | 33,09 | 0,61% | 218,00 |
| 16.03.2026 | 32,02 | 32,91 | 31,84 | 32,89 | 0,74% | 152,00 |
| 13.03.2026 | 32,73 | 32,73 | 32,65 | 32,65 | 1,43% | 180,00 |
| 12.03.2026 | 31,91 | 32,63 | 31,89 | 32,19 | -2,28% | 718,00 |
| 11.03.2026 | 32,49 | 32,94 | 32,49 | 32,94 | -4,10% | 309,00 |
| 10.03.2026 | 33,32 | 34,50 | 33,22 | 34,35 | 3,31% | 3.409,00 |
| 09.03.2026 | 33,22 | 33,53 | 32,70 | 33,25 | 1,50% | 524,00 |
| 06.03.2026 | 33,33 | 33,94 | 32,76 | 32,76 | -5,37% | 296,00 |
| 05.03.2026 | 34,50 | 34,62 | 34,50 | 34,62 | 3,71% | 40,00 |
| 04.03.2026 | 33,38 | 33,38 | 33,38 | 33,38 | 2,49% | 1,00 |
| 03.03.2026 | 33,17 | 33,17 | 31,33 | 32,57 | -6,27% | 3.833,00 |
| 02.03.2026 | 34,91 | 35,27 | 33,68 | 34,75 | -2,39% | 1.460,00 |
| 27.02.2026 | 35,95 | 36,04 | 35,60 | 35,60 | 1,69% | 139,00 |
| 26.02.2026 | 35,57 | 35,69 | 34,89 | 35,01 | -0,74% | 327,00 |
| 25.02.2026 | 35,35 | 35,35 | 34,76 | 35,27 | -0,06% | 1.040,00 |
| 24.02.2026 | 35,05 | 35,29 | 34,33 | 35,29 | -1,84% | 71,00 |
| 23.02.2026 | 34,70 | 35,95 | 34,70 | 35,95 | 3,90% | 221,00 |
| 20.02.2026 | 35,59 | 36,36 | 34,01 | 34,60 | -1,98% | 4.524,00 |
| 19.02.2026 | 35,42 | 35,53 | 34,64 | 35,30 | -0,48% | 405,00 |
| 18.02.2026 | 35,43 | 35,52 | 35,36 | 35,47 | 2,96% | - |
| 17.02.2026 | 34,93 | 34,93 | 34,45 | 34,45 | -1,12% | 176,00 |
| 16.02.2026 | 34,77 | 34,84 | 33,94 | 34,84 | -0,74% | 82,00 |
| 13.02.2026 | 34,37 | 35,11 | 34,37 | 35,10 | 2,45% | 262,00 |
| 12.02.2026 | 34,28 | 34,41 | 34,26 | 34,26 | -2,03% | 415,00 |
| 11.02.2026 | 34,97 | 34,97 | 34,97 | 34,97 | 1,51% | 4,00 |
| 10.02.2026 | 34,45 | 34,45 | 34,45 | 34,45 | 1,80% | 10,00 |
| 09.02.2026 | 33,43 | 33,84 | 32,56 | 33,84 | 1,50% | 463,00 |
| 06.02.2026 | 33,10 | 33,34 | 33,10 | 33,34 | 1,74% | 12,00 |
| 05.02.2026 | 32,66 | 32,77 | 32,01 | 32,77 | 3,33% | 412,00 |
| 04.02.2026 | 31,78 | 32,18 | 31,66 | 31,72 | 0,08% | - |
| 03.02.2026 | 32,57 | 32,57 | 31,69 | 31,69 | -2,25% | 687,00 |
| 02.02.2026 | 31,89 | 32,42 | 31,32 | 32,42 | 3,22% | 118,00 |
| 30.01.2026 | 30,49 | 31,41 | 30,49 | 31,41 | 2,01% | 291,00 |
| 29.01.2026 | 31,07 | 31,07 | 30,45 | 30,79 | 0,20% | 40,00 |
| 28.01.2026 | 30,81 | 30,81 | 29,90 | 30,73 | -3,67% | 1.653,00 |
| 27.01.2026 | 30,98 | 31,90 | 30,93 | 31,90 | 1,40% | 980,00 |
| 26.01.2026 | 31,30 | 31,46 | 31,17 | 31,46 | -0,47% | 194,00 |
| 23.01.2026 | 31,60 | 31,61 | 31,60 | 31,61 | 0,77% | 14,00 |
| 22.01.2026 | 31,73 | 31,73 | 31,17 | 31,37 | -2,09% | 6.039,00 |
| 21.01.2026 | 31,67 | 32,04 | 31,53 | 32,04 | 1,59% | 237,00 |
| 20.01.2026 | 32,24 | 32,24 | 31,54 | 31,54 | -3,40% | 2.971,00 |
| 19.01.2026 | 32,99 | 32,99 | 32,65 | 32,65 | 0,96% | 147,00 |
| 16.01.2026 | 32,89 | 32,89 | 32,34 | 32,34 | 0,43% | 190,00 |
| 15.01.2026 | 32,48 | 33,34 | 32,00 | 32,20 | -0,56% | 1.057,00 |
| 14.01.2026 | 32,42 | 33,27 | 31,54 | 32,38 | -0,67% | 3.184,00 |
| 13.01.2026 | 32,71 | 32,71 | 32,60 | 32,60 | -0,31% | 235,00 |
| 12.01.2026 | 32,70 | 32,71 | 32,42 | 32,70 | 1,52% | 5.120,00 |
| 09.01.2026 | 32,69 | 32,69 | 32,21 | 32,21 | -0,03% | 55,00 |
| 08.01.2026 | 32,21 | 32,69 | 32,21 | 32,22 | -1,29% | 217,00 |
| 07.01.2026 | 32,61 | 32,70 | 32,11 | 32,64 | -0,18% | 521,00 |
| 06.01.2026 | 32,56 | 32,70 | 32,56 | 32,70 | -0,03% | 148,00 |
| 05.01.2026 | 31,87 | 32,71 | 31,87 | 32,71 | 2,06% | 258,00 |
| 02.01.2026 | 31,60 | 32,05 | 31,44 | 32,05 | -0,03% | 308,00 |
| 30.12.2025 | 32,02 | 32,06 | 31,39 | 32,06 | 2,26% | 23,00 |
| 29.12.2025 | 31,94 | 31,97 | 31,35 | 31,35 | -3,63% | 472,00 |
| 23.12.2025 | 32,49 | 32,53 | 32,19 | 32,53 | 3,53% | 176,00 |
| 22.12.2025 | 31,93 | 31,93 | 31,41 | 31,42 | -4,29% | 333,00 |
| 19.12.2025 | 32,27 | 32,83 | 32,16 | 32,83 | 2,63% | 273,00 |
| 18.12.2025 | 31,99 | 31,99 | 31,99 | 31,99 | 1,59% | 86,00 |
| 17.12.2025 | 31,52 | 32,02 | 30,86 | 31,49 | 1,58% | 1.756,00 |
| 16.12.2025 | 31,75 | 31,86 | 31,00 | 31,00 | -2,58% | 432,00 |
| 15.12.2025 | 31,85 | 32,02 | 31,55 | 31,82 | 1,40% | 4.105,00 |
| 12.12.2025 | 31,82 | 31,82 | 31,13 | 31,38 | 1,26% | 772,00 |
| 11.12.2025 | 30,24 | 30,99 | 30,24 | 30,99 | 2,38% | 294,00 |
| 10.12.2025 | 30,86 | 30,86 | 30,25 | 30,27 | -0,13% | 260,00 |
| 09.12.2025 | 30,80 | 30,80 | 30,31 | 30,31 | -2,48% | 80,00 |
| 08.12.2025 | 31,27 | 31,30 | 30,52 | 31,08 | 0,36% | 265,00 |
| 05.12.2025 | 30,66 | 30,98 | 30,66 | 30,97 | -0,64% | 158,00 |
| 04.12.2025 | 31,27 | 31,27 | 30,53 | 31,17 | 3,93% | 622,00 |
| 03.12.2025 | 30,00 | 30,44 | 29,99 | 29,99 | -1,96% | 98,00 |
| 02.12.2025 | 30,50 | 30,62 | 30,50 | 30,59 | -0,62% | 429,00 |
| 01.12.2025 | 30,73 | 30,78 | 30,05 | 30,78 | 0,10% | 173,00 |
| 28.11.2025 | 30,50 | 30,75 | 30,50 | 30,75 | 2,57% | 95,00 |
| 27.11.2025 | 30,65 | 30,67 | 29,98 | 29,98 | -3,20% | 221,00 |
| 26.11.2025 | 30,78 | 31,00 | 30,57 | 30,97 | 2,28% | - |
| 25.11.2025 | 29,93 | 30,80 | 29,93 | 30,28 | -1,72% | 776,00 |
| 24.11.2025 | 30,83 | 30,83 | 30,81 | 30,81 | 0,13% | 32,00 |
| 21.11.2025 | 30,88 | 30,94 | 30,21 | 30,77 | 5,20% | 291,00 |
| 20.11.2025 | 29,88 | 30,23 | 29,20 | 29,25 | 0,86% | 943,00 |
| 19.11.2025 | 32,44 | 32,44 | 28,99 | 29,00 | -9,94% | 5.304,00 |
| 18.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,62% | 424,00 |
| 17.11.2025 | 33,81 | 33,82 | 33,10 | 33,41 | 1,20% | 243,00 |
| 14.11.2025 | 32,84 | 33,07 | 32,54 | 33,02 | -0,26% | - |