34,345€
-3,50%
Echtzeit-Aktienkurs TOKIO MARINE HOLDINGS INC
Bid:
Ask:
Aktienkurse zur TOKIO MARINE HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 36,23 | 37,00 | 36,23 | 37,00 | 2,72% | 340,00 |
| 27.05.2025 | 35,73 | 36,02 | 35,73 | 36,02 | -0,19% | 103,00 |
| 26.05.2025 | 36,08 | 36,09 | 36,07 | 36,09 | 1,75% | 95,00 |
| 23.05.2025 | 35,82 | 35,82 | 35,05 | 35,47 | 2,69% | 48,00 |
| 22.05.2025 | 34,80 | 35,11 | 34,54 | 34,54 | 0,70% | 179,00 |
| 21.05.2025 | 34,79 | 34,79 | 34,30 | 34,30 | -4,48% | 466,00 |
| 20.05.2025 | 36,05 | 36,05 | 35,91 | 35,91 | -0,29% | 115,00 |
| 19.05.2025 | 36,14 | 36,16 | 35,59 | 36,02 | -2,48% | - |
| 16.05.2025 | 36,82 | 36,93 | 36,82 | 36,93 | 3,36% | 56,00 |
| 15.05.2025 | 35,80 | 36,21 | 35,12 | 35,73 | -1,52% | 22,00 |
| 14.05.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 2,92% | 368,00 |
| 13.05.2025 | 36,00 | 36,00 | 35,25 | 35,25 | -3,19% | 35,00 |
| 12.05.2025 | 36,41 | 36,41 | 36,41 | 36,41 | 3,23% | 50,00 |
| 09.05.2025 | 35,40 | 35,40 | 35,27 | 35,27 | -0,34% | 110,00 |
| 08.05.2025 | 34,88 | 35,39 | 34,88 | 35,39 | 1,20% | 101,00 |
| 07.05.2025 | 35,17 | 35,91 | 34,97 | 34,97 | 1,60% | 337,00 |
| 06.05.2025 | 34,24 | 34,46 | 34,22 | 34,42 | -1,09% | - |
| 05.05.2025 | 35,39 | 35,39 | 34,05 | 34,80 | -0,14% | 724,00 |
| 02.05.2025 | 34,75 | 34,85 | 34,66 | 34,85 | -1,25% | 25,00 |
| 30.04.2025 | 35,54 | 35,54 | 34,79 | 35,29 | 0,66% | 350,00 |
| 29.04.2025 | 34,11 | 35,06 | 34,11 | 35,06 | 1,62% | 26,00 |
| 28.04.2025 | 34,67 | 35,08 | 34,11 | 34,50 | -1,09% | 509,00 |
| 25.04.2025 | 34,36 | 34,88 | 34,36 | 34,88 | -0,57% | 291,00 |
| 24.04.2025 | 34,80 | 35,08 | 34,75 | 35,08 | 0,23% | 173,00 |
| 23.04.2025 | 33,11 | 35,00 | 33,11 | 35,00 | 6,38% | 446,00 |
| 22.04.2025 | 32,36 | 32,90 | 32,36 | 32,90 | 2,84% | 126,00 |
| 17.04.2025 | 32,08 | 32,08 | 31,99 | 31,99 | 0,91% | 2,00 |
| 16.04.2025 | 31,28 | 31,70 | 31,28 | 31,70 | -0,13% | 360,00 |
| 15.04.2025 | 31,46 | 31,74 | 31,46 | 31,74 | 2,55% | 47,00 |
| 14.04.2025 | 31,00 | 31,00 | 30,54 | 30,95 | -0,48% | 218,00 |
| 11.04.2025 | 29,83 | 31,10 | 29,83 | 31,10 | 0,06% | 442,00 |
| 10.04.2025 | 33,12 | 33,12 | 31,08 | 31,08 | -3,75% | 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 |