44,150€
-1,03%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 43,83 | 44,52 | 43,77 | 44,11 | -1,13% | 2.100,00 |
| 03.09.2026 | 43,79 | 44,61 | 43,20 | 44,61 | 4,72% | 3.162,00 |
| 02.09.2026 | 42,40 | 43,23 | 41,51 | 42,60 | 2,29% | 2.062,00 |
| 01.09.2026 | 42,45 | 42,47 | 41,19 | 41,65 | -0,66% | 2.868,00 |
| 31.08.2026 | 42,39 | 42,39 | 41,18 | 41,92 | 0,49% | 479,00 |
| 28.08.2026 | 41,12 | 41,95 | 41,12 | 41,72 | 2,46% | 163,00 |
| 27.08.2026 | 41,49 | 41,49 | 40,72 | 40,72 | -0,29% | 242,00 |
| 26.08.2026 | 41,58 | 41,64 | 40,67 | 40,84 | -0,39% | 1.511,00 |
| 25.08.2026 | 39,62 | 41,29 | 39,62 | 41,00 | 3,52% | 580,00 |
| 24.08.2026 | 39,49 | 39,60 | 38,91 | 39,60 | -0,69% | 641,00 |
| 21.08.2026 | 39,28 | 39,89 | 39,22 | 39,88 | 2,23% | 702,00 |
| 20.08.2026 | 39,39 | 39,39 | 38,91 | 39,01 | 0,01% | 1.349,00 |
| 19.08.2026 | 39,60 | 40,21 | 39,00 | 39,00 | -1,78% | 829,00 |
| 18.08.2026 | 40,22 | 40,39 | 39,61 | 39,71 | -2,65% | 902,00 |
| 17.08.2026 | 40,79 | 41,06 | 40,23 | 40,79 | -1,07% | 760,00 |
| 14.08.2026 | 41,53 | 41,53 | 40,51 | 41,23 | -2,89% | 248,00 |
| 13.08.2026 | 41,95 | 42,45 | 41,36 | 42,45 | 0,00% | 938,00 |
| 12.08.2026 | 42,71 | 43,50 | 42,20 | 42,45 | 1,68% | 607,00 |
| 11.08.2026 | 43,50 | 43,50 | 41,51 | 41,75 | -2,70% | 1.303,00 |
| 10.08.2026 | 42,24 | 43,50 | 42,08 | 42,91 | -1,34% | 2.374,00 |
| 07.08.2026 | 43,32 | 44,00 | 43,11 | 43,50 | 0,82% | 399,00 |
| 06.08.2026 | 43,25 | 43,25 | 42,32 | 43,14 | 2,47% | 255,00 |
| 05.08.2026 | 42,40 | 42,87 | 42,01 | 42,10 | -0,37% | 845,00 |
| 04.08.2026 | 42,65 | 42,99 | 41,35 | 42,26 | -2,86% | 1.071,00 |
| 03.08.2026 | 43,98 | 44,00 | 42,33 | 43,50 | -5,42% | 734,00 |
| 31.07.2026 | 44,45 | 46,00 | 42,50 | 46,00 | 2,21% | 1.225,00 |
| 30.07.2026 | 44,91 | 45,00 | 44,00 | 45,00 | -1,61% | 376,00 |
| 29.07.2026 | 44,95 | 46,90 | 44,34 | 45,74 | 4,18% | 1.843,00 |
| 28.07.2026 | 44,65 | 44,83 | 42,51 | 43,90 | 0,43% | 1.755,00 |
| 27.07.2026 | 44,83 | 44,83 | 43,22 | 43,71 | -0,36% | 3.477,00 |
| 24.07.2026 | 43,05 | 43,88 | 42,90 | 43,87 | 3,21% | 854,00 |
| 23.07.2026 | 42,95 | 43,02 | 42,50 | 42,51 | -1,60% | 2.034,00 |
| 22.07.2026 | 43,11 | 43,20 | 42,39 | 43,20 | 2,71% | 685,00 |
| 21.07.2026 | 42,00 | 43,00 | 41,97 | 42,06 | 2,11% | 971,00 |
| 20.07.2026 | 41,13 | 41,19 | 40,34 | 41,19 | 0,22% | 350,00 |
| 17.07.2026 | 40,58 | 41,10 | 39,56 | 41,10 | 1,43% | 903,00 |
| 16.07.2026 | 41,55 | 41,79 | 40,52 | 40,52 | -2,53% | 558,00 |
| 15.07.2026 | 42,00 | 42,20 | 41,33 | 41,57 | -0,26% | 409,00 |
| 14.07.2026 | 42,33 | 42,66 | 41,53 | 41,68 | -0,95% | 221,00 |
| 13.07.2026 | 40,61 | 42,36 | 40,61 | 42,08 | 0,66% | 1.418,00 |
| 10.07.2026 | 41,43 | 41,80 | 40,61 | 41,80 | -3,90% | 5.455,00 |
| 09.07.2026 | 42,56 | 43,50 | 42,43 | 43,50 | 6,61% | 9.272,00 |
| 08.07.2026 | 41,37 | 41,90 | 40,22 | 40,80 | -1,70% | 1.695,00 |
| 07.07.2026 | 42,40 | 42,40 | 41,20 | 41,51 | -3,04% | 1.520,00 |
| 06.07.2026 | 41,59 | 42,81 | 41,44 | 42,81 | 3,16% | 681,00 |
| 03.07.2026 | 41,42 | 41,68 | 40,34 | 41,50 | 1,79% | 899,00 |
| 02.07.2026 | 40,18 | 41,70 | 39,74 | 40,77 | 6,76% | 1.054,00 |
| 01.07.2026 | 37,93 | 39,07 | 37,82 | 38,19 | -3,54% | 759,00 |
| 30.06.2026 | 39,46 | 39,59 | 38,29 | 39,59 | -1,70% | 667,00 |
| 29.06.2026 | 39,45 | 40,46 | 39,01 | 40,27 | 6,96% | 1.568,00 |
| 26.06.2026 | 37,49 | 38,56 | 37,01 | 37,65 | 0,53% | 730,00 |
| 25.06.2026 | 37,79 | 37,79 | 37,31 | 37,45 | -2,35% | 1.772,00 |
| 24.06.2026 | 38,45 | 38,47 | 38,11 | 38,35 | -3,23% | 1.415,00 |
| 23.06.2026 | 40,11 | 40,23 | 39,02 | 39,63 | -1,87% | 475,00 |
| 22.06.2026 | 39,84 | 40,43 | 39,01 | 40,39 | 2,20% | 951,00 |
| 19.06.2026 | 39,49 | 39,60 | 38,71 | 39,52 | -2,54% | 660,00 |
| 18.06.2026 | 39,89 | 41,20 | 39,45 | 40,55 | 3,30% | 2.681,00 |
| 17.06.2026 | 38,92 | 39,59 | 38,92 | 39,25 | -0,70% | 1.223,00 |
| 16.06.2026 | 39,39 | 39,63 | 38,87 | 39,53 | -0,68% | 942,00 |
| 15.06.2026 | 39,85 | 39,85 | 38,77 | 39,80 | -1,91% | 3.090,00 |
| 12.06.2026 | 39,99 | 40,57 | 39,39 | 40,57 | -3,06% | 964,00 |
| 11.06.2026 | 40,53 | 41,85 | 40,18 | 41,85 | 4,00% | 945,00 |
| 10.06.2026 | 40,32 | 41,00 | 39,05 | 40,24 | 0,45% | 3.408,00 |
| 09.06.2026 | 40,00 | 40,69 | 39,33 | 40,06 | 1,05% | 2.050,00 |
| 08.06.2026 | 38,21 | 39,76 | 38,21 | 39,65 | 4,94% | 1.120,00 |
| 05.06.2026 | 37,89 | 37,89 | 37,30 | 37,78 | -0,68% | 796,00 |
| 04.06.2026 | 37,55 | 38,04 | 37,01 | 38,04 | -2,16% | 1.006,00 |
| 03.06.2026 | 38,52 | 38,89 | 37,86 | 38,88 | 0,76% | 2.704,00 |
| 02.06.2026 | 37,99 | 38,59 | 37,56 | 38,59 | -0,19% | 1.555,00 |
| 01.06.2026 | 38,02 | 39,23 | 38,02 | 38,66 | -0,09% | 1.779,00 |
| 29.05.2026 | 38,66 | 39,07 | 38,03 | 38,70 | -2,09% | 2.082,00 |
| 28.05.2026 | 39,00 | 39,52 | 38,52 | 39,52 | -1,40% | 1.339,00 |
| 27.05.2026 | 40,32 | 40,32 | 39,11 | 40,08 | 0,24% | 1.027,00 |
| 26.05.2026 | 40,39 | 40,39 | 39,59 | 39,99 | -1,89% | 1.157,00 |
| 25.05.2026 | 40,14 | 40,76 | 39,42 | 40,76 | 0,09% | 1.048,00 |
| 22.05.2026 | 40,01 | 40,80 | 40,00 | 40,72 | -2,31% | 1.485,00 |
| 21.05.2026 | 42,13 | 42,13 | 40,86 | 41,69 | -4,11% | 1.351,00 |
| 20.05.2026 | 42,81 | 43,58 | 41,08 | 43,47 | -0,62% | 1.631,00 |
| 19.05.2026 | 42,42 | 44,00 | 42,42 | 43,74 | 7,23% | 3.971,00 |
| 18.05.2026 | 41,63 | 41,73 | 40,01 | 40,79 | -1,95% | 1.827,00 |
| 15.05.2026 | 40,36 | 41,87 | 40,36 | 41,60 | 3,91% | 1.549,00 |
| 14.05.2026 | 40,15 | 40,49 | 39,66 | 40,04 | 0,59% | 2.653,00 |
| 13.05.2026 | 40,12 | 40,26 | 39,42 | 39,80 | 3,69% | 1.341,00 |
| 12.05.2026 | 39,27 | 39,27 | 38,39 | 38,39 | -2,58% | 1.242,00 |
| 11.05.2026 | 39,09 | 39,40 | 38,56 | 39,40 | 2,34% | 8.154,00 |
| 08.05.2026 | 38,67 | 39,29 | 38,26 | 38,50 | -2,74% | 8.738,00 |
| 07.05.2026 | 39,64 | 39,66 | 38,80 | 39,59 | 0,01% | 667,00 |
| 06.05.2026 | 38,47 | 39,85 | 38,41 | 39,58 | 1,85% | 1.387,00 |
| 05.05.2026 | 39,23 | 39,23 | 38,21 | 38,86 | -1,13% | 495,00 |
| 04.05.2026 | 39,12 | 39,39 | 38,60 | 39,31 | 0,34% | 1.926,00 |
| 30.04.2026 | 38,79 | 39,77 | 38,79 | 39,17 | 0,08% | 593,00 |
| 29.04.2026 | 38,84 | 39,19 | 38,06 | 39,14 | 1,10% | 1.875,00 |
| 28.04.2026 | 38,61 | 39,09 | 38,16 | 38,72 | 0,22% | 588,00 |
| 27.04.2026 | 38,67 | 38,68 | 37,94 | 38,63 | 0,61% | 1.530,00 |
| 24.04.2026 | 38,50 | 39,25 | 38,12 | 38,40 | -0,26% | 1.876,00 |
| 23.04.2026 | 38,34 | 38,50 | 37,53 | 38,50 | -1,43% | 722,00 |
| 22.04.2026 | 38,95 | 39,12 | 38,12 | 39,06 | 1,45% | 1.090,00 |
| 21.04.2026 | 38,64 | 38,64 | 37,82 | 38,50 | -2,79% | 3.401,00 |
| 20.04.2026 | 38,59 | 39,60 | 38,45 | 39,60 | 2,11% | 2.703,00 |
| 17.04.2026 | 37,50 | 38,99 | 36,86 | 38,78 | 2,71% | 1.594,00 |