3,047€
2,05%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 3,05 | 3,08 | 3,02 | 3,05 | 1,98% | 9.885,00 |
| 14.10.2026 | 3,03 | 3,04 | 2,93 | 2,99 | -2,26% | 25.327,00 |
| 13.10.2026 | 3,00 | 3,06 | 2,96 | 3,06 | 1,90% | 8.679,00 |
| 12.10.2026 | 3,00 | 3,00 | 2,98 | 3,00 | -0,79% | 10.185,00 |
| 09.10.2026 | 2,97 | 3,02 | 2,93 | 3,02 | 1,48% | 7.380,00 |
| 08.10.2026 | 2,95 | 2,98 | 2,90 | 2,98 | 0,00% | 3.291,00 |
| 07.10.2026 | 2,87 | 2,98 | 2,87 | 2,98 | 1,50% | 12.758,00 |
| 06.10.2026 | 2,92 | 2,98 | 2,86 | 2,93 | -1,48% | 21.853,00 |
| 05.10.2026 | 2,90 | 2,98 | 2,86 | 2,98 | 2,30% | 43.481,00 |
| 02.10.2026 | 2,88 | 2,92 | 2,85 | 2,91 | 0,41% | 15.758,00 |
| 01.10.2026 | 2,99 | 2,99 | 2,83 | 2,90 | -8,58% | 28.023,00 |
| 30.09.2026 | 3,06 | 3,17 | 2,98 | 3,17 | 4,33% | 81.077,00 |
| 29.09.2026 | 2,88 | 3,04 | 2,88 | 3,04 | -1,73% | 50.509,00 |
| 28.09.2026 | 2,97 | 3,09 | 2,97 | 3,09 | -0,56% | 13.455,00 |
| 25.09.2026 | 2,93 | 3,11 | 2,93 | 3,11 | 5,38% | 20.445,00 |
| 24.09.2026 | 2,96 | 2,96 | 2,89 | 2,95 | -2,35% | 5.685,00 |
| 23.09.2026 | 3,08 | 3,11 | 3,02 | 3,02 | -3,30% | 5.325,00 |
| 22.09.2026 | 3,09 | 3,13 | 3,08 | 3,13 | 1,85% | 9.390,00 |
| 21.09.2026 | 3,01 | 3,09 | 2,99 | 3,07 | 0,65% | 14.955,00 |
| 18.09.2026 | 3,06 | 3,06 | 2,99 | 3,05 | -2,22% | 3.990,00 |
| 17.09.2026 | 3,10 | 3,13 | 3,07 | 3,12 | 3,31% | 48.210,00 |
| 16.09.2026 | 3,00 | 3,04 | 3,00 | 3,02 | -0,61% | 8.400,00 |
| 15.09.2026 | 3,04 | 3,04 | 3,01 | 3,04 | -1,78% | 12.735,00 |
| 14.09.2026 | 3,05 | 3,11 | 3,02 | 3,09 | 1,68% | 46.800,00 |
| 11.09.2026 | 2,99 | 3,05 | 2,96 | 3,04 | 7,05% | 9.210,00 |
| 10.09.2026 | 2,93 | 2,93 | 2,84 | 2,84 | -0,90% | 17.925,00 |
| 09.09.2026 | 2,87 | 2,92 | 2,84 | 2,87 | -1,83% | 146.415,00 |
| 08.09.2026 | 2,92 | 2,95 | 2,92 | 2,92 | -2,23% | 9.030,00 |
| 07.09.2026 | 2,95 | 3,00 | 2,91 | 2,99 | 1,36% | 14.445,00 |
| 04.09.2026 | 2,95 | 2,98 | 2,93 | 2,95 | -0,92% | 212.220,00 |
| 03.09.2026 | 2,92 | 2,97 | 2,88 | 2,97 | 4,72% | 47.430,00 |
| 02.09.2026 | 2,83 | 2,88 | 2,77 | 2,84 | 2,29% | 30.930,00 |
| 01.09.2026 | 2,83 | 2,83 | 2,75 | 2,78 | -0,66% | 43.020,00 |
| 31.08.2026 | 2,83 | 2,83 | 2,75 | 2,79 | 0,49% | 7.185,00 |
| 28.08.2026 | 2,74 | 2,80 | 2,74 | 2,78 | 2,46% | 2.445,00 |
| 27.08.2026 | 2,77 | 2,77 | 2,71 | 2,71 | -0,29% | 3.630,00 |
| 26.08.2026 | 2,77 | 2,78 | 2,71 | 2,72 | -0,39% | 22.665,00 |
| 25.08.2026 | 2,64 | 2,75 | 2,64 | 2,73 | 3,52% | 8.700,00 |
| 24.08.2026 | 2,63 | 2,64 | 2,59 | 2,64 | -0,69% | 9.615,00 |
| 21.08.2026 | 2,62 | 2,66 | 2,61 | 2,66 | 2,23% | 10.530,00 |
| 20.08.2026 | 2,63 | 2,63 | 2,59 | 2,60 | 0,01% | 20.235,00 |
| 19.08.2026 | 2,64 | 2,68 | 2,60 | 2,60 | -1,78% | 12.435,00 |
| 18.08.2026 | 2,68 | 2,69 | 2,64 | 2,65 | -2,65% | 13.530,00 |
| 17.08.2026 | 2,72 | 2,74 | 2,68 | 2,72 | -1,07% | 11.400,00 |
| 14.08.2026 | 2,77 | 2,77 | 2,70 | 2,75 | -2,89% | 3.720,00 |
| 13.08.2026 | 2,80 | 2,83 | 2,76 | 2,83 | 0,00% | 14.070,00 |
| 12.08.2026 | 2,85 | 2,90 | 2,81 | 2,83 | 1,68% | 9.105,00 |
| 11.08.2026 | 2,90 | 2,90 | 2,77 | 2,78 | -2,70% | 19.545,00 |
| 10.08.2026 | 2,82 | 2,90 | 2,81 | 2,86 | -1,34% | 35.610,00 |
| 07.08.2026 | 2,89 | 2,93 | 2,87 | 2,90 | 0,82% | 5.985,00 |
| 06.08.2026 | 2,88 | 2,88 | 2,82 | 2,88 | 2,47% | 3.825,00 |
| 05.08.2026 | 2,83 | 2,86 | 2,80 | 2,81 | -0,37% | 12.675,00 |
| 04.08.2026 | 2,84 | 2,87 | 2,76 | 2,82 | -2,86% | 16.065,00 |
| 03.08.2026 | 2,93 | 2,93 | 2,82 | 2,90 | -5,42% | 11.010,00 |
| 31.07.2026 | 2,96 | 3,07 | 2,83 | 3,07 | 2,21% | 18.375,00 |
| 30.07.2026 | 2,99 | 3,00 | 2,93 | 3,00 | -1,61% | 5.640,00 |
| 29.07.2026 | 3,00 | 3,13 | 2,96 | 3,05 | 4,18% | 27.645,00 |
| 28.07.2026 | 2,98 | 2,99 | 2,83 | 2,93 | 0,43% | 26.325,00 |
| 27.07.2026 | 2,99 | 2,99 | 2,88 | 2,91 | -0,36% | 52.155,00 |
| 24.07.2026 | 2,87 | 2,93 | 2,86 | 2,92 | 3,21% | 12.810,00 |
| 23.07.2026 | 2,86 | 2,87 | 2,83 | 2,83 | -1,60% | 30.510,00 |
| 22.07.2026 | 2,87 | 2,88 | 2,83 | 2,88 | 2,71% | 10.275,00 |
| 21.07.2026 | 2,80 | 2,87 | 2,80 | 2,80 | 2,11% | 14.565,00 |
| 20.07.2026 | 2,74 | 2,75 | 2,69 | 2,75 | 0,22% | 5.250,00 |
| 17.07.2026 | 2,71 | 2,74 | 2,64 | 2,74 | 1,43% | 13.545,00 |
| 16.07.2026 | 2,77 | 2,79 | 2,70 | 2,70 | -2,53% | 8.370,00 |
| 15.07.2026 | 2,80 | 2,81 | 2,76 | 2,77 | -0,26% | 6.135,00 |
| 14.07.2026 | 2,82 | 2,84 | 2,77 | 2,78 | -0,95% | 3.315,00 |
| 13.07.2026 | 2,71 | 2,82 | 2,71 | 2,81 | 0,66% | 21.270,00 |
| 10.07.2026 | 2,76 | 2,79 | 2,71 | 2,79 | -3,90% | 81.825,00 |
| 09.07.2026 | 2,84 | 2,90 | 2,83 | 2,90 | 6,61% | 139.080,00 |
| 08.07.2026 | 2,76 | 2,79 | 2,68 | 2,72 | -1,70% | 25.425,00 |
| 07.07.2026 | 2,83 | 2,83 | 2,75 | 2,77 | -3,04% | 22.800,00 |
| 06.07.2026 | 2,77 | 2,85 | 2,76 | 2,85 | 3,16% | 10.215,00 |
| 03.07.2026 | 2,76 | 2,78 | 2,69 | 2,77 | 1,79% | 13.485,00 |
| 02.07.2026 | 2,68 | 2,78 | 2,65 | 2,72 | 6,76% | 15.810,00 |
| 01.07.2026 | 2,53 | 2,60 | 2,52 | 2,55 | -3,54% | 11.385,00 |
| 30.06.2026 | 2,63 | 2,64 | 2,55 | 2,64 | -1,70% | 10.005,00 |
| 29.06.2026 | 2,63 | 2,70 | 2,60 | 2,68 | 6,96% | 23.520,00 |
| 26.06.2026 | 2,50 | 2,57 | 2,47 | 2,51 | 0,53% | 10.950,00 |
| 25.06.2026 | 2,52 | 2,52 | 2,49 | 2,50 | -2,35% | 26.580,00 |
| 24.06.2026 | 2,56 | 2,56 | 2,54 | 2,56 | -3,23% | 21.225,00 |
| 23.06.2026 | 2,67 | 2,68 | 2,60 | 2,64 | -1,87% | 7.125,00 |
| 22.06.2026 | 2,66 | 2,70 | 2,60 | 2,69 | 2,20% | 14.265,00 |
| 19.06.2026 | 2,63 | 2,64 | 2,58 | 2,63 | -2,54% | 9.900,00 |
| 18.06.2026 | 2,66 | 2,75 | 2,63 | 2,70 | 3,30% | 40.215,00 |
| 17.06.2026 | 2,59 | 2,64 | 2,59 | 2,62 | -0,70% | 18.345,00 |
| 16.06.2026 | 2,63 | 2,64 | 2,59 | 2,64 | -0,68% | 14.130,00 |
| 15.06.2026 | 2,66 | 2,66 | 2,58 | 2,65 | -1,91% | 46.350,00 |
| 12.06.2026 | 2,67 | 2,70 | 2,63 | 2,70 | -3,06% | 14.460,00 |
| 11.06.2026 | 2,70 | 2,79 | 2,68 | 2,79 | 4,00% | 14.175,00 |
| 10.06.2026 | 2,69 | 2,73 | 2,60 | 2,68 | 0,45% | 51.120,00 |
| 09.06.2026 | 2,67 | 2,71 | 2,62 | 2,67 | 1,05% | 30.750,00 |
| 08.06.2026 | 2,55 | 2,65 | 2,55 | 2,64 | 4,94% | 16.800,00 |
| 05.06.2026 | 2,53 | 2,53 | 2,49 | 2,52 | -0,68% | 11.940,00 |
| 04.06.2026 | 2,50 | 2,54 | 2,47 | 2,54 | -2,16% | 15.090,00 |
| 03.06.2026 | 2,57 | 2,59 | 2,52 | 2,59 | 0,76% | 40.560,00 |
| 02.06.2026 | 2,53 | 2,57 | 2,50 | 2,57 | -0,19% | 23.325,00 |
| 01.06.2026 | 2,53 | 2,62 | 2,53 | 2,58 | -0,09% | 26.685,00 |
| 29.05.2026 | 2,58 | 2,60 | 2,54 | 2,58 | -2,09% | 31.230,00 |