33,015€
-0,97%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 32,92 | 33,45 | 32,77 | 33,05 | -0,87% | 157,00 |
| 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% | - |
| 13.11.2025 | 33,08 | 33,60 | 33,08 | 33,10 | -1,40% | 514,00 |
| 12.11.2025 | 33,57 | 33,57 | 33,57 | 33,57 | 1,73% | 150,00 |
| 11.11.2025 | 33,02 | 33,02 | 32,50 | 33,00 | -0,57% | 621,00 |
| 10.11.2025 | 33,26 | 33,26 | 33,19 | 33,19 | -0,15% | 181,00 |
| 07.11.2025 | 33,35 | 33,35 | 32,30 | 33,24 | 0,15% | 1.084,00 |
| 06.11.2025 | 33,19 | 33,19 | 33,19 | 33,19 | 0,15% | 35,00 |
| 05.11.2025 | 32,48 | 33,15 | 32,48 | 33,14 | 1,47% | 218,00 |
| 04.11.2025 | 32,52 | 32,66 | 32,51 | 32,66 | 0,46% | 70,00 |
| 03.11.2025 | 32,49 | 32,54 | 32,49 | 32,51 | 0,96% | 98,00 |
| 31.10.2025 | 32,69 | 32,69 | 31,76 | 32,20 | 0,00% | 655,00 |
| 30.10.2025 | 32,89 | 32,94 | 31,81 | 32,20 | -2,72% | 1.637,00 |
| 29.10.2025 | 33,18 | 33,18 | 33,00 | 33,10 | -2,45% | 699,00 |
| 28.10.2025 | 33,98 | 33,98 | 33,93 | 33,93 | -0,70% | 180,00 |
| 27.10.2025 | 34,21 | 34,21 | 33,52 | 34,17 | 2,71% | 228,00 |
| 24.10.2025 | 33,69 | 33,69 | 33,27 | 33,27 | -1,28% | 1.163,00 |
| 23.10.2025 | 33,54 | 34,30 | 33,54 | 33,70 | -0,30% | 389,00 |
| 22.10.2025 | 33,99 | 33,99 | 33,80 | 33,80 | -1,04% | 638,00 |
| 21.10.2025 | 34,22 | 34,23 | 34,10 | 34,16 | -1,14% | - |
| 20.10.2025 | 34,89 | 35,60 | 34,55 | 34,55 | -1,17% | 1.008,00 |
| 17.10.2025 | 34,44 | 35,00 | 34,36 | 34,96 | -0,46% | 1.747,00 |
| 16.10.2025 | 34,80 | 36,08 | 34,80 | 35,12 | -2,85% | 1.272,00 |
| 15.10.2025 | 35,99 | 36,19 | 35,40 | 36,15 | -0,14% | 211,00 |
| 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 |