35,245€
1,54%
Echtzeit-Aktienkurs TOKIO MARINE HOLDINGS INC
Bid:
Ask:
Aktienkurse zur TOKIO MARINE HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 35,59 | 35,59 | 35,59 | 35,59 | 2,54% | 15,00 |
| 21.11.2024 | 34,71 | 34,71 | 34,71 | 34,71 | -0,57% | 72,00 |
| 20.11.2024 | 34,56 | 34,91 | 34,20 | 34,91 | -0,20% | 219,00 |
| 19.11.2024 | 37,00 | 37,00 | 34,98 | 34,98 | -2,91% | 214,00 |
| 18.11.2024 | 36,03 | 36,03 | 36,03 | 36,03 | -1,37% | 16,00 |
| 15.11.2024 | 36,40 | 36,53 | 36,40 | 36,53 | 2,41% | 13,00 |
| 14.11.2024 | 35,74 | 35,74 | 35,00 | 35,67 | -1,00% | 176,00 |
| 13.11.2024 | 36,03 | 36,03 | 36,03 | 36,03 | -0,17% | 10,00 |
| 12.11.2024 | 36,91 | 36,91 | 36,09 | 36,09 | -1,82% | 122,00 |
| 11.11.2024 | 35,92 | 36,76 | 35,56 | 36,76 | 2,11% | 1.294,00 |
| 08.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,50% | 139,00 |
| 07.11.2024 | 35,93 | 36,18 | 35,93 | 36,18 | 5,17% | 448,00 |
| 06.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 3,33% | 43,00 |
| 05.11.2024 | 33,21 | 33,60 | 33,21 | 33,29 | 0,88% | 186,00 |
| 04.11.2024 | 33,04 | 33,04 | 33,00 | 33,00 | -2,65% | 18,00 |
| 01.11.2024 | 33,28 | 33,90 | 32,70 | 33,90 | 3,13% | 318,00 |
| 31.10.2024 | 33,05 | 33,05 | 32,87 | 32,87 | -3,24% | 36,00 |
| 30.10.2024 | 33,31 | 33,97 | 33,31 | 33,97 | -0,70% | 2,00 |
| 29.10.2024 | 34,21 | 34,21 | 34,21 | 34,21 | 2,79% | 13,00 |
| 28.10.2024 | 33,33 | 33,42 | 33,11 | 33,28 | -1,01% | - |
| 25.10.2024 | 32,76 | 33,62 | 32,76 | 33,62 | 1,11% | 132,00 |
| 24.10.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -1,77% | 1,00 |
| 23.10.2024 | 34,15 | 34,15 | 33,85 | 33,85 | -0,88% | 12,00 |
| 22.10.2024 | 34,18 | 34,28 | 33,98 | 34,15 | -2,39% | - |
| 21.10.2024 | 34,91 | 35,03 | 34,62 | 34,99 | -0,68% | - |
| 18.10.2024 | 35,06 | 35,27 | 35,06 | 35,23 | -1,80% | - |
| 17.10.2024 | 35,61 | 35,87 | 35,13 | 35,87 | 2,57% | 282,00 |
| 16.10.2024 | 34,85 | 34,97 | 34,85 | 34,97 | 0,20% | 3,00 |
| 15.10.2024 | 35,47 | 35,50 | 34,90 | 34,90 | 0,37% | 338,00 |
| 14.10.2024 | 34,66 | 34,77 | 34,66 | 34,77 | 0,84% | 154,00 |
| 11.10.2024 | 34,24 | 34,48 | 34,24 | 34,48 | 2,34% | 154,00 |
| 10.10.2024 | 33,42 | 33,69 | 33,42 | 33,69 | 2,00% | 300,00 |
| 09.10.2024 | 33,44 | 33,44 | 33,03 | 33,03 | -6,00% | 215,00 |
| 08.10.2024 | 35,00 | 35,14 | 35,00 | 35,14 | -0,93% | 89,00 |
| 07.10.2024 | 35,30 | 35,47 | 34,47 | 35,47 | 2,69% | 1.978,00 |
| 04.10.2024 | 34,22 | 34,54 | 34,22 | 34,54 | 2,01% | 67,00 |
| 03.10.2024 | 33,98 | 33,98 | 33,86 | 33,86 | 2,79% | 78,00 |
| 02.10.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,67% | 1,00 |
| 01.10.2024 | 33,29 | 33,55 | 33,29 | 33,50 | 0,84% | 3.401,00 |
| 30.09.2024 | 32,68 | 33,38 | 32,68 | 33,22 | 4,43% | 153,00 |
| 27.09.2024 | 31,97 | 31,97 | 31,10 | 31,81 | -6,33% | 756,00 |
| 26.09.2024 | 33,28 | 33,96 | 33,28 | 33,96 | 2,75% | 91,00 |
| 25.09.2024 | 32,90 | 33,05 | 32,17 | 33,05 | -3,62% | 218,00 |
| 24.09.2024 | 33,99 | 34,29 | 33,99 | 34,29 | 1,27% | 158,00 |
| 23.09.2024 | 33,33 | 33,86 | 33,33 | 33,86 | 3,01% | 407,00 |
| 20.09.2024 | 32,87 | 32,87 | 32,87 | 32,87 | 0,21% | 9,00 |
| 19.09.2024 | 33,17 | 33,46 | 32,80 | 32,80 | 4,16% | 258,00 |
| 18.09.2024 | 31,49 | 31,49 | 31,49 | 31,49 | -0,79% | 40,00 |
| 17.09.2024 | 31,75 | 31,97 | 31,01 | 31,74 | -2,94% | 1.854,00 |
| 16.09.2024 | 32,93 | 32,93 | 32,70 | 32,70 | 2,06% | 17,00 |
| 13.09.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -3,55% | 35,00 |
| 12.09.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 0,91% | 40,00 |
| 11.09.2024 | 32,18 | 32,94 | 32,18 | 32,92 | 0,92% | - |
| 10.09.2024 | 32,62 | 32,63 | 32,62 | 32,62 | -0,40% | 169,00 |
| 09.09.2024 | 32,83 | 32,83 | 32,75 | 32,75 | -1,62% | 113,00 |
| 06.09.2024 | 33,19 | 33,35 | 31,80 | 33,29 | -0,03% | 1.727,00 |
| 05.09.2024 | 33,58 | 33,58 | 33,17 | 33,30 | -2,00% | 849,00 |
| 04.09.2024 | 34,13 | 34,13 | 33,98 | 33,98 | -2,05% | 372,00 |
| 03.09.2024 | 34,34 | 34,88 | 34,22 | 34,69 | 1,20% | 1.048,00 |
| 02.09.2024 | 33,50 | 34,28 | 33,50 | 34,28 | -0,90% | 3.400,00 |
| 30.08.2024 | 34,49 | 34,59 | 34,49 | 34,59 | 3,35% | 900,00 |
| 29.08.2024 | 33,46 | 34,59 | 33,46 | 33,47 | -1,38% | 474,00 |
| 28.08.2024 | 33,80 | 33,94 | 33,80 | 33,94 | 2,04% | 453,00 |
| 27.08.2024 | 33,33 | 33,85 | 33,06 | 33,26 | 2,69% | 944,00 |
| 26.08.2024 | 33,50 | 33,50 | 32,39 | 32,39 | -4,85% | 8.731,00 |
| 23.08.2024 | 33,99 | 34,04 | 33,99 | 34,04 | 0,47% | 12,00 |
| 22.08.2024 | 34,07 | 34,10 | 33,38 | 33,88 | -0,79% | 151,00 |
| 21.08.2024 | 33,39 | 34,15 | 33,39 | 34,15 | 0,74% | 17,00 |
| 20.08.2024 | 33,91 | 34,82 | 33,50 | 33,90 | -0,91% | 4.569,00 |
| 19.08.2024 | 33,80 | 34,21 | 33,67 | 34,21 | 0,03% | 656,00 |
| 16.08.2024 | 34,27 | 34,27 | 34,20 | 34,20 | -0,70% | 324,00 |
| 15.08.2024 | 33,56 | 34,44 | 33,11 | 34,44 | 3,70% | 434,00 |
| 14.08.2024 | 33,59 | 33,99 | 33,21 | 33,21 | 3,36% | 2.074,00 |
| 13.08.2024 | 31,98 | 32,60 | 31,20 | 32,13 | 3,68% | 790,00 |
| 12.08.2024 | 29,72 | 30,99 | 29,30 | 30,99 | 1,94% | 2.962,00 |
| 09.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,90% | 100,00 |
| 08.08.2024 | 30,81 | 30,99 | 30,36 | 30,99 | -3,88% | 984,00 |
| 07.08.2024 | 31,26 | 32,58 | 30,93 | 32,24 | 6,05% | 769,00 |
| 06.08.2024 | 29,76 | 31,01 | 28,61 | 30,40 | 11,23% | 11.797,00 |
| 05.08.2024 | 27,83 | 29,00 | 25,34 | 27,33 | -10,39% | 6.480,00 |
| 02.08.2024 | 31,98 | 31,98 | 30,07 | 30,50 | -10,11% | 7.615,00 |
| 01.08.2024 | 34,20 | 34,62 | 33,87 | 33,93 | -8,30% | 553,00 |
| 31.07.2024 | 36,49 | 37,42 | 36,49 | 37,00 | 5,68% | 603,00 |
| 30.07.2024 | 35,76 | 35,80 | 35,01 | 35,01 | -1,74% | 408,00 |
| 29.07.2024 | 35,72 | 35,72 | 35,54 | 35,63 | 5,38% | 154,00 |
| 26.07.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -0,50% | 50,00 |
| 25.07.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -3,03% | 120,00 |
| 24.07.2024 | 36,00 | 36,02 | 35,04 | 35,04 | -4,68% | 423,00 |
| 23.07.2024 | 36,27 | 36,76 | 35,97 | 36,76 | 0,80% | 1.212,00 |
| 22.07.2024 | 36,24 | 36,47 | 36,19 | 36,47 | 2,10% | 730,00 |
| 19.07.2024 | 36,01 | 36,07 | 35,69 | 35,72 | -0,52% | - |
| 18.07.2024 | 36,16 | 36,33 | 35,78 | 35,91 | 0,72% | - |
| 17.07.2024 | 35,24 | 35,65 | 35,24 | 35,65 | -2,86% | 201,00 |
| 16.07.2024 | 35,86 | 36,70 | 35,86 | 36,70 | 0,11% | 131,00 |
| 15.07.2024 | 36,36 | 36,66 | 36,34 | 36,66 | 1,21% | 220,00 |
| 12.07.2024 | 35,38 | 36,22 | 35,01 | 36,22 | -3,10% | 1.454,00 |
| 11.07.2024 | 37,49 | 37,59 | 36,69 | 37,38 | -2,91% | 335,00 |
| 10.07.2024 | 38,18 | 38,72 | 37,41 | 38,50 | 5,48% | 1.243,00 |
| 09.07.2024 | 35,99 | 36,70 | 35,99 | 36,50 | 0,27% | 381,00 |
| 08.07.2024 | 35,84 | 36,40 | 35,84 | 36,40 | 0,30% | 292,00 |