35,835€
-1,01%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,56 | 36,17 | 34,60 | 35,89 | -0,87% | 104,00 |
| 14.10.2025 | 35,49 | 36,20 | 35,39 | 36,20 | 2,99% | 912,00 |
| 13.10.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 0,63% | 55,00 |
| 10.10.2025 | 35,83 | 35,83 | 34,81 | 34,93 | -3,24% | 82,00 |
| 09.10.2025 | 36,10 | 36,10 | 36,10 | 36,10 | -0,06% | 63,00 |
| 08.10.2025 | 35,80 | 36,12 | 35,41 | 36,12 | 1,57% | 501,00 |
| 07.10.2025 | 35,45 | 35,56 | 35,45 | 35,56 | 0,40% | 9,00 |
| 06.10.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -0,23% | 26,00 |
| 03.10.2025 | 35,39 | 36,09 | 35,39 | 35,50 | -1,21% | 49,00 |
| 02.10.2025 | 35,97 | 35,98 | 35,90 | 35,94 | 1,71% | - |
| 01.10.2025 | 35,62 | 36,08 | 35,33 | 35,33 | -1,62% | 152,00 |
| 30.09.2025 | 35,96 | 36,06 | 35,82 | 35,91 | 3,64% | - |
| 29.09.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -4,23% | 71,00 |
| 26.09.2025 | 36,20 | 36,20 | 36,18 | 36,18 | 1,74% | 154,00 |
| 25.09.2025 | 34,95 | 35,56 | 34,95 | 35,56 | -1,22% | 172,00 |
| 24.09.2025 | 35,73 | 36,06 | 35,73 | 36,00 | -1,45% | 299,00 |
| 23.09.2025 | 36,53 | 36,53 | 36,26 | 36,53 | 0,61% | 67,00 |
| 22.09.2025 | 36,21 | 36,55 | 36,21 | 36,31 | -0,55% | 22,00 |
| 19.09.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -1,93% | 50,00 |
| 18.09.2025 | 37,23 | 37,23 | 37,23 | 37,23 | 1,72% | 6,00 |
| 17.09.2025 | 37,39 | 37,39 | 36,60 | 36,60 | -3,66% | 167,00 |
| 16.09.2025 | 37,27 | 37,99 | 37,27 | 37,99 | 1,23% | 158,00 |
| 15.09.2025 | 37,58 | 37,58 | 37,53 | 37,53 | 0,41% | 99,00 |
| 12.09.2025 | 37,44 | 37,44 | 37,35 | 37,38 | -0,48% | - |
| 11.09.2025 | 37,40 | 38,00 | 37,38 | 37,56 | -0,31% | - |
| 10.09.2025 | 37,70 | 37,70 | 37,66 | 37,67 | 1,06% | - |
| 09.09.2025 | 37,43 | 37,48 | 37,27 | 37,28 | -2,31% | - |
| 08.09.2025 | 37,48 | 38,20 | 37,45 | 38,16 | 0,91% | 267,00 |
| 05.09.2025 | 37,81 | 37,81 | 37,81 | 37,81 | 0,35% | 30,00 |
| 04.09.2025 | 37,74 | 37,74 | 36,92 | 37,68 | 3,97% | 74,00 |
| 03.09.2025 | 36,70 | 36,70 | 36,24 | 36,24 | -2,27% | 301,00 |
| 02.09.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -1,70% | 1,00 |
| 01.09.2025 | 37,42 | 37,72 | 37,42 | 37,72 | 1,75% | 232,00 |
| 29.08.2025 | 37,07 | 37,07 | 37,07 | 37,07 | -2,78% | 100,00 |
| 28.08.2025 | 38,13 | 38,13 | 38,13 | 38,13 | 2,20% | 135,00 |
| 27.08.2025 | 37,22 | 37,39 | 37,14 | 37,31 | -1,22% | - |
| 26.08.2025 | 37,56 | 37,77 | 37,39 | 37,77 | -1,20% | - |
| 25.08.2025 | 38,36 | 38,36 | 38,23 | 38,23 | 1,03% | 32,00 |
| 22.08.2025 | 38,61 | 38,61 | 37,84 | 37,84 | 2,27% | 2,00 |
| 21.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,10% | 1,00 |
| 20.08.2025 | 37,41 | 37,41 | 37,41 | 37,41 | -0,77% | 12,00 |
| 19.08.2025 | 37,90 | 37,90 | 37,70 | 37,70 | -0,79% | 325,00 |
| 18.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,70% | 1,00 |
| 15.08.2025 | 38,25 | 39,47 | 38,25 | 39,46 | 4,25% | 332,00 |
| 14.08.2025 | 37,23 | 37,85 | 37,23 | 37,85 | 1,64% | 40,00 |
| 13.08.2025 | 37,20 | 37,24 | 37,20 | 37,24 | 0,92% | 23,00 |
| 12.08.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 1,07% | 7,00 |
| 11.08.2025 | 37,13 | 37,13 | 36,51 | 36,51 | -1,35% | 33,00 |
| 08.08.2025 | 36,61 | 37,01 | 35,86 | 37,01 | -0,08% | 744,00 |
| 07.08.2025 | 36,65 | 37,19 | 36,65 | 37,04 | 3,67% | 112,00 |
| 06.08.2025 | 35,73 | 35,73 | 35,73 | 35,73 | -1,05% | 75,00 |
| 05.08.2025 | 36,09 | 36,15 | 35,41 | 36,11 | 0,33% | 42,00 |
| 04.08.2025 | 35,36 | 35,99 | 35,00 | 35,99 | 0,50% | 188,00 |
| 01.08.2025 | 36,19 | 36,19 | 35,81 | 35,81 | 1,39% | 32,00 |
| 31.07.2025 | 35,97 | 36,04 | 35,15 | 35,32 | 0,16% | - |
| 30.07.2025 | 35,26 | 35,36 | 35,17 | 35,27 | 0,33% | - |
| 29.07.2025 | 35,15 | 35,15 | 34,70 | 35,15 | 2,00% | 85,00 |
| 28.07.2025 | 34,46 | 34,46 | 34,46 | 34,46 | -2,24% | 4,00 |
| 25.07.2025 | 35,53 | 35,57 | 35,20 | 35,25 | -2,97% | - |
| 24.07.2025 | 36,05 | 36,33 | 35,85 | 36,33 | 2,42% | 37,00 |
| 23.07.2025 | 35,80 | 36,21 | 35,16 | 35,47 | 3,14% | 40,00 |
| 22.07.2025 | 33,93 | 34,58 | 33,93 | 34,39 | 1,72% | 17,00 |
| 21.07.2025 | 33,80 | 33,87 | 33,80 | 33,81 | -0,03% | 168,00 |
| 18.07.2025 | 33,87 | 34,12 | 33,33 | 33,82 | -1,63% | 598,00 |
| 17.07.2025 | 34,79 | 34,79 | 34,36 | 34,38 | -0,17% | 75,00 |
| 16.07.2025 | 34,18 | 34,44 | 34,18 | 34,44 | -0,17% | 182,00 |
| 15.07.2025 | 34,47 | 34,56 | 33,81 | 34,50 | 3,48% | 1.741,00 |
| 14.07.2025 | 33,40 | 33,97 | 33,34 | 33,34 | -1,42% | 157,00 |
| 11.07.2025 | 33,82 | 33,82 | 33,73 | 33,82 | 0,42% | 209,00 |
| 10.07.2025 | 33,55 | 33,68 | 33,41 | 33,68 | -0,77% | 247,00 |
| 09.07.2025 | 33,16 | 33,94 | 33,16 | 33,94 | -1,11% | 18,00 |
| 08.07.2025 | 33,97 | 34,32 | 33,31 | 34,32 | -0,29% | 530,00 |
| 07.07.2025 | 34,52 | 34,70 | 34,01 | 34,42 | -0,81% | 332,00 |
| 04.07.2025 | 35,01 | 35,01 | 34,70 | 34,70 | -3,15% | 390,00 |
| 03.07.2025 | 35,83 | 35,83 | 35,83 | 35,83 | -0,17% | 50,00 |
| 02.07.2025 | 35,96 | 36,19 | 35,79 | 35,89 | -0,28% | 1.258,00 |
| 01.07.2025 | 35,90 | 36,13 | 35,80 | 35,99 | 0,24% | 412,00 |
| 30.06.2025 | 36,24 | 36,29 | 35,91 | 35,91 | -1,39% | - |
| 27.06.2025 | 35,64 | 36,41 | 35,64 | 36,41 | 3,47% | 221,00 |
| 26.06.2025 | 35,54 | 35,54 | 35,19 | 35,19 | 0,09% | 43,00 |
| 25.06.2025 | 34,96 | 35,16 | 34,96 | 35,16 | 0,74% | 56,00 |
| 24.06.2025 | 35,00 | 35,10 | 34,46 | 34,90 | 2,62% | 204,00 |
| 23.06.2025 | 34,76 | 34,76 | 34,01 | 34,01 | -2,27% | 25,00 |
| 20.06.2025 | 35,01 | 35,01 | 34,80 | 34,80 | -1,28% | 426,00 |
| 19.06.2025 | 35,48 | 35,48 | 35,25 | 35,25 | -0,31% | 210,00 |
| 18.06.2025 | 35,41 | 35,53 | 34,72 | 35,36 | 1,90% | 290,00 |
| 17.06.2025 | 35,29 | 35,29 | 34,54 | 34,70 | -3,93% | 1.139,00 |
| 16.06.2025 | 35,89 | 36,12 | 35,89 | 36,12 | -0,14% | 64,00 |
| 13.06.2025 | 35,78 | 36,17 | 35,78 | 36,17 | 1,06% | 315,00 |
| 12.06.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -2,16% | 10,00 |
| 11.06.2025 | 36,65 | 36,75 | 36,57 | 36,58 | -2,87% | 420,00 |
| 10.06.2025 | 37,70 | 37,70 | 37,66 | 37,66 | -1,31% | 145,00 |
| 09.06.2025 | 38,24 | 38,62 | 38,11 | 38,16 | -0,83% | 245,00 |
| 06.06.2025 | 38,42 | 38,52 | 38,42 | 38,48 | -0,18% | 33,00 |
| 05.06.2025 | 38,12 | 38,55 | 38,12 | 38,55 | -0,28% | 290,00 |
| 04.06.2025 | 38,66 | 38,66 | 38,66 | 38,66 | 3,34% | 12,00 |
| 03.06.2025 | 37,41 | 37,41 | 37,41 | 37,41 | -2,07% | 1,00 |
| 02.06.2025 | 37,37 | 38,28 | 37,37 | 38,20 | 4,66% | 102,00 |
| 30.05.2025 | 37,93 | 37,93 | 36,50 | 36,50 | -1,74% | 138,00 |
| 29.05.2025 | 37,53 | 38,08 | 36,96 | 37,15 | 0,39% | - |