30,935€
-4,20%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 32,65 | 33,65 | 30,51 | 30,96 | -4,12% | 1.067,00 |
| 09.04.2025 | 29,70 | 32,29 | 29,69 | 32,29 | -0,77% | 161,00 |
| 08.04.2025 | 31,55 | 32,54 | 31,42 | 32,54 | 9,01% | 469,00 |
| 07.04.2025 | 27,52 | 29,85 | 26,89 | 29,85 | -5,92% | 1.008,00 |
| 04.04.2025 | 31,87 | 32,24 | 31,16 | 31,73 | -6,07% | 824,00 |
| 03.04.2025 | 33,67 | 33,78 | 33,09 | 33,78 | -6,48% | 295,00 |
| 02.04.2025 | 35,62 | 36,12 | 35,62 | 36,12 | -0,69% | 279,00 |
| 01.04.2025 | 36,22 | 36,37 | 35,39 | 36,37 | 1,45% | 146,00 |
| 31.03.2025 | 35,18 | 35,85 | 35,18 | 35,85 | -0,91% | 78,00 |
| 28.03.2025 | 37,53 | 37,90 | 35,96 | 36,18 | -4,76% | 986,00 |
| 27.03.2025 | 37,17 | 37,99 | 37,17 | 37,99 | 3,88% | 745,00 |
| 26.03.2025 | 36,57 | 36,57 | 36,57 | 36,57 | -1,14% | 3,00 |
| 25.03.2025 | 36,14 | 36,99 | 36,14 | 36,99 | -1,83% | 32,00 |
| 24.03.2025 | 36,99 | 37,68 | 36,99 | 37,68 | 1,05% | 225,00 |
| 21.03.2025 | 37,29 | 37,29 | 37,29 | 37,29 | -1,40% | 250,00 |
| 20.03.2025 | 37,99 | 37,99 | 37,82 | 37,82 | 0,34% | 187,00 |
| 19.03.2025 | 37,04 | 37,73 | 37,02 | 37,69 | 1,37% | - |
| 18.03.2025 | 36,50 | 37,22 | 36,44 | 37,18 | 3,48% | 548,00 |
| 17.03.2025 | 35,49 | 35,93 | 35,12 | 35,93 | 1,24% | 313,00 |
| 14.03.2025 | 34,89 | 35,49 | 34,60 | 35,49 | 2,04% | 891,00 |
| 13.03.2025 | 34,80 | 34,80 | 34,78 | 34,78 | 0,14% | 294,00 |
| 12.03.2025 | 34,16 | 34,73 | 34,16 | 34,73 | 5,34% | 168,00 |
| 11.03.2025 | 32,97 | 32,97 | 32,97 | 32,97 | -2,17% | 194,00 |
| 10.03.2025 | 33,56 | 33,76 | 33,56 | 33,70 | -0,62% | 320,00 |
| 07.03.2025 | 33,73 | 33,91 | 33,73 | 33,91 | 0,62% | 448,00 |
| 06.03.2025 | 33,58 | 33,70 | 33,58 | 33,70 | -2,88% | 209,00 |
| 05.03.2025 | 34,43 | 34,70 | 34,12 | 34,70 | -0,80% | 339,00 |
| 04.03.2025 | 34,52 | 34,98 | 34,46 | 34,98 | -1,69% | 210,00 |
| 03.03.2025 | 34,91 | 35,63 | 34,91 | 35,58 | 4,68% | 362,00 |
| 28.02.2025 | 34,33 | 34,33 | 33,58 | 33,99 | 2,53% | 151,00 |
| 27.02.2025 | 33,64 | 33,64 | 33,15 | 33,15 | 3,17% | 270,00 |
| 26.02.2025 | 32,07 | 32,13 | 31,69 | 32,13 | 0,09% | 944,00 |
| 25.02.2025 | 32,49 | 32,76 | 32,10 | 32,10 | -0,12% | 714,00 |
| 24.02.2025 | 32,40 | 32,49 | 32,14 | 32,14 | -1,02% | 56,00 |
| 21.02.2025 | 32,47 | 32,47 | 32,47 | 32,47 | 0,46% | 32,00 |
| 20.02.2025 | 32,02 | 32,32 | 32,02 | 32,32 | 1,70% | 180,00 |
| 19.02.2025 | 32,29 | 32,42 | 31,78 | 31,78 | -1,67% | 166,00 |
| 18.02.2025 | 32,26 | 32,89 | 32,24 | 32,32 | 0,28% | 101,00 |
| 17.02.2025 | 32,12 | 32,89 | 32,12 | 32,23 | 0,44% | 257,00 |
| 14.02.2025 | 32,09 | 32,09 | 32,09 | 32,09 | 0,69% | 118,00 |
| 13.02.2025 | 32,07 | 32,07 | 31,46 | 31,87 | 1,17% | 199,00 |
| 12.02.2025 | 31,96 | 31,96 | 31,14 | 31,50 | -1,55% | 278,00 |
| 11.02.2025 | 32,21 | 32,22 | 31,98 | 32,00 | -0,08% | - |
| 10.02.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -0,93% | 1,00 |
| 07.02.2025 | 32,23 | 32,32 | 32,23 | 32,32 | -0,65% | 10,00 |
| 06.02.2025 | 31,78 | 32,53 | 31,78 | 32,53 | 0,53% | 117,00 |
| 05.02.2025 | 31,63 | 32,36 | 31,63 | 32,36 | 3,02% | 102,00 |
| 04.02.2025 | 31,66 | 31,66 | 31,41 | 31,41 | -2,18% | 256,00 |
| 03.02.2025 | 31,33 | 32,28 | 31,33 | 32,11 | -0,59% | 295,00 |
| 31.01.2025 | 31,99 | 32,30 | 31,99 | 32,30 | -1,13% | 610,00 |
| 30.01.2025 | 32,12 | 33,15 | 32,12 | 32,67 | 0,21% | 1.135,00 |
| 29.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,07% | 40,00 |
| 28.01.2025 | 31,63 | 31,63 | 31,63 | 31,63 | -2,04% | 1,00 |
| 27.01.2025 | 31,65 | 32,29 | 31,65 | 32,29 | -0,22% | 397,00 |
| 24.01.2025 | 32,32 | 32,36 | 32,32 | 32,36 | 1,95% | 53,00 |
| 23.01.2025 | 31,90 | 32,33 | 31,68 | 31,74 | -0,72% | 90,00 |
| 22.01.2025 | 32,14 | 32,14 | 31,66 | 31,97 | -2,38% | 436,00 |
| 21.01.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,27% | 150,00 |
| 20.01.2025 | 32,66 | 33,81 | 32,66 | 32,84 | 0,31% | 928,00 |
| 17.01.2025 | 32,50 | 32,74 | 32,15 | 32,74 | -1,83% | 370,00 |
| 16.01.2025 | 33,34 | 33,99 | 33,34 | 33,35 | -0,09% | 841,00 |
| 15.01.2025 | 33,00 | 33,38 | 32,57 | 33,38 | 2,49% | 1.581,00 |
| 14.01.2025 | 32,71 | 32,71 | 32,28 | 32,57 | 2,42% | 451,00 |
| 13.01.2025 | 31,10 | 31,80 | 31,10 | 31,80 | 0,76% | 434,00 |
| 10.01.2025 | 31,64 | 31,64 | 31,03 | 31,56 | 0,45% | 313,00 |
| 09.01.2025 | 33,00 | 33,00 | 31,42 | 31,42 | -7,15% | 1.254,00 |
| 08.01.2025 | 33,79 | 33,84 | 33,41 | 33,84 | -4,41% | 57,00 |
| 07.01.2025 | 34,65 | 35,40 | 34,65 | 35,40 | 1,03% | 36,00 |
| 06.01.2025 | 35,26 | 35,26 | 34,96 | 35,04 | -1,27% | 86,00 |
| 03.01.2025 | 35,05 | 35,66 | 35,05 | 35,49 | 1,31% | 975,00 |
| 02.01.2025 | 35,96 | 36,50 | 35,03 | 35,03 | -0,43% | 1.055,00 |
| 30.12.2024 | 34,50 | 35,19 | 34,50 | 35,18 | -0,26% | 163,00 |
| 27.12.2024 | 34,57 | 35,27 | 34,57 | 35,27 | 2,20% | 39,00 |
| 23.12.2024 | 34,60 | 34,60 | 34,51 | 34,51 | 1,90% | 20,00 |
| 20.12.2024 | 33,91 | 33,97 | 33,83 | 33,87 | -0,60% | - |
| 19.12.2024 | 34,13 | 34,13 | 33,61 | 34,07 | 0,10% | 297,00 |
| 18.12.2024 | 33,82 | 34,06 | 33,74 | 34,04 | 1,66% | - |
| 17.12.2024 | 33,99 | 33,99 | 33,45 | 33,48 | -3,77% | 745,00 |
| 16.12.2024 | 35,09 | 35,09 | 34,79 | 34,79 | -2,41% | 193,00 |
| 13.12.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -1,00% | 17,00 |
| 12.12.2024 | 36,32 | 36,32 | 36,01 | 36,01 | -1,07% | 7,00 |
| 11.12.2024 | 35,80 | 36,40 | 35,80 | 36,40 | 2,54% | 696,00 |
| 10.12.2024 | 35,53 | 35,54 | 35,50 | 35,50 | -0,59% | 230,00 |
| 09.12.2024 | 36,27 | 36,27 | 35,70 | 35,71 | -1,07% | 118,00 |
| 06.12.2024 | 36,31 | 36,31 | 35,93 | 36,10 | -0,97% | - |
| 05.12.2024 | 36,97 | 37,18 | 36,45 | 36,45 | -0,79% | 191,00 |
| 04.12.2024 | 36,43 | 36,74 | 36,43 | 36,74 | -1,62% | 350,00 |
| 03.12.2024 | 37,26 | 37,55 | 37,13 | 37,35 | 2,37% | - |
| 02.12.2024 | 35,99 | 36,48 | 35,99 | 36,48 | 3,49% | 4.122,00 |
| 29.11.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 2,56% | 142,00 |
| 28.11.2024 | 34,37 | 34,37 | 34,37 | 34,37 | -2,41% | 69,00 |
| 27.11.2024 | 34,61 | 35,22 | 34,55 | 35,22 | -2,28% | 72,00 |
| 26.11.2024 | 35,52 | 36,04 | 35,10 | 36,04 | 0,14% | 252,00 |
| 25.11.2024 | 36,07 | 36,07 | 35,61 | 35,99 | 1,12% | 124,00 |
| 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 |