6,475€
-0,77%
Echtzeit-Aktienkurs Dai-Ichi Life Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dai-Ichi Life Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 6,53 | 6,58 | 6,43 | 6,50 | -0,38% | - |
| 12.06.2025 | 6,53 | 6,60 | 6,48 | 6,53 | 1,16% | 11,00 |
| 11.06.2025 | 6,63 | 6,63 | 6,43 | 6,45 | -2,64% | 100,00 |
| 10.06.2025 | 6,63 | 6,68 | 6,53 | 6,63 | -2,57% | - |
| 09.06.2025 | 6,83 | 6,88 | 6,78 | 6,80 | -0,37% | - |
| 06.06.2025 | 6,85 | 6,88 | 6,78 | 6,83 | 0,00% | - |
| 05.06.2025 | 6,98 | 6,98 | 6,73 | 6,83 | -1,44% | 5,00 |
| 04.06.2025 | 6,93 | 7,03 | 6,88 | 6,93 | -0,36% | - |
| 03.06.2025 | 7,00 | 7,00 | 6,85 | 6,95 | -0,36% | - |
| 02.06.2025 | 6,85 | 6,98 | 6,73 | 6,98 | 2,57% | - |
| 30.05.2025 | 6,68 | 6,95 | 6,68 | 6,80 | 1,87% | - |
| 29.05.2025 | 6,68 | 6,80 | 6,58 | 6,68 | -0,74% | - |
| 28.05.2025 | 6,73 | 6,73 | 6,68 | 6,73 | 0,00% | - |
| 27.05.2025 | 6,63 | 6,73 | 6,58 | 6,73 | 1,51% | - |
| 26.05.2025 | 6,58 | 6,65 | 6,58 | 6,63 | 0,76% | - |
| 23.05.2025 | 6,60 | 6,63 | 6,50 | 6,58 | 0,00% | - |
| 22.05.2025 | 6,33 | 6,68 | 6,33 | 6,58 | 2,33% | - |
| 21.05.2025 | 6,43 | 6,53 | 6,38 | 6,43 | 0,00% | - |
| 20.05.2025 | 6,38 | 6,48 | 6,38 | 6,43 | 0,39% | - |
| 19.05.2025 | 6,43 | 6,43 | 6,25 | 6,40 | -1,16% | - |
| 16.05.2025 | 6,53 | 6,53 | 6,33 | 6,48 | -1,15% | - |
| 15.05.2025 | 6,68 | 6,75 | 6,38 | 6,55 | -2,60% | - |
| 14.05.2025 | 6,70 | 6,88 | 6,65 | 6,73 | -0,37% | - |
| 13.05.2025 | 6,73 | 6,85 | 6,63 | 6,75 | 0,00% | - |
| 12.05.2025 | 6,48 | 6,75 | 6,40 | 6,75 | 3,45% | 7,00 |
| 09.05.2025 | 6,35 | 6,63 | 6,35 | 6,53 | 1,56% | - |
| 08.05.2025 | 6,43 | 6,45 | 6,33 | 6,43 | -0,39% | - |
| 07.05.2025 | 6,28 | 6,50 | 6,20 | 6,45 | 3,61% | - |
| 06.05.2025 | 6,25 | 6,33 | 6,23 | 6,23 | -1,19% | 5,00 |
| 05.05.2025 | 6,28 | 6,35 | 6,25 | 6,30 | 0,40% | 45,00 |
| 02.05.2025 | 6,35 | 6,35 | 6,15 | 6,28 | -1,57% | - |
| 30.04.2025 | 6,20 | 6,38 | 6,15 | 6,38 | 3,24% | 7,00 |
| 29.04.2025 | 6,15 | 6,18 | 6,10 | 6,18 | 0,41% | - |
| 28.04.2025 | 6,05 | 6,20 | 6,03 | 6,15 | 0,00% | - |
| 25.04.2025 | 6,05 | 6,15 | 5,98 | 6,15 | 2,50% | - |
| 24.04.2025 | 5,88 | 6,08 | 5,85 | 6,00 | 2,13% | - |
| 23.04.2025 | 5,63 | 5,95 | 5,63 | 5,88 | 4,91% | - |
| 22.04.2025 | 5,68 | 5,68 | 5,48 | 5,60 | -1,32% | 2,00 |
| 17.04.2025 | 5,55 | 5,78 | 5,55 | 5,68 | 2,71% | - |
| 16.04.2025 | 5,70 | 5,70 | 5,45 | 5,53 | -2,64% | - |
| 15.04.2025 | 5,70 | 5,80 | 5,60 | 5,68 | 0,00% | 6.005,00 |
| 14.04.2025 | 5,68 | 5,75 | 5,58 | 5,68 | 0,89% | - |
| 11.04.2025 | 5,73 | 5,73 | 5,43 | 5,63 | -1,75% | - |
| 10.04.2025 | 5,93 | 5,98 | 5,58 | 5,73 | -2,97% | - |
| 09.04.2025 | 5,75 | 6,03 | 5,33 | 5,90 | 2,61% | - |
| 08.04.2025 | 5,78 | 6,10 | 5,68 | 5,75 | 6,48% | 88,00 |
| 07.04.2025 | 5,18 | 5,58 | 5,13 | 5,40 | -4,85% | - |
| 04.04.2025 | 6,38 | 6,38 | 5,65 | 5,68 | -11,33% | 25,00 |
| 03.04.2025 | 6,93 | 6,93 | 6,33 | 6,40 | -8,57% | - |
| 02.04.2025 | 7,03 | 7,18 | 6,83 | 7,00 | -1,06% | 2,00 |
| 01.04.2025 | 7,05 | 7,23 | 6,90 | 7,08 | 0,00% | 7,00 |
| 31.03.2025 | 7,28 | 7,28 | 6,93 | 7,08 | -3,08% | 19,00 |
| 28.03.2025 | 7,18 | 7,40 | 7,15 | 7,30 | -75,25% | 20,00 |
| 27.03.2025 | 28,90 | 30,30 | 28,90 | 29,50 | 2,79% | - |
| 26.03.2025 | 29,40 | 29,50 | 28,70 | 28,70 | -2,38% | - |
| 25.03.2025 | 28,70 | 29,60 | 28,30 | 29,40 | 1,73% | - |
| 24.03.2025 | 28,30 | 28,90 | 28,30 | 28,90 | 2,12% | - |
| 21.03.2025 | 28,60 | 28,60 | 26,90 | 28,30 | -0,35% | - |
| 20.03.2025 | 28,50 | 28,80 | 28,30 | 28,40 | -0,70% | - |
| 19.03.2025 | 28,80 | 28,80 | 28,10 | 28,60 | 0,00% | - |
| 18.03.2025 | 28,60 | 28,90 | 28,20 | 28,60 | 0,00% | - |
| 17.03.2025 | 28,40 | 28,80 | 28,10 | 28,60 | 0,70% | - |
| 14.03.2025 | 27,30 | 28,70 | 27,30 | 28,40 | 4,80% | 57,00 |
| 13.03.2025 | 27,20 | 27,50 | 26,90 | 27,10 | -1,09% | - |
| 12.03.2025 | 26,10 | 27,60 | 25,90 | 27,40 | 5,79% | - |
| 11.03.2025 | 27,30 | 27,30 | 25,70 | 25,90 | -5,13% | - |
| 10.03.2025 | 28,10 | 28,10 | 26,90 | 27,30 | -2,85% | - |
| 07.03.2025 | 28,20 | 28,30 | 27,30 | 28,10 | -0,71% | - |
| 06.03.2025 | 28,40 | 28,70 | 27,90 | 28,30 | -1,05% | 50,00 |
| 05.03.2025 | 28,60 | 28,70 | 27,80 | 28,60 | 1,06% | - |
| 04.03.2025 | 28,50 | 29,30 | 28,30 | 28,30 | -0,70% | - |
| 03.03.2025 | 28,30 | 29,10 | 28,30 | 28,50 | 0,00% | - |
| 28.02.2025 | 28,50 | 29,10 | 27,50 | 28,50 | 0,00% | - |
| 27.02.2025 | 28,50 | 28,70 | 28,20 | 28,50 | 0,00% | 13,00 |
| 26.02.2025 | 28,30 | 29,00 | 28,30 | 28,50 | -1,04% | - |
| 25.02.2025 | 28,80 | 29,20 | 28,60 | 28,80 | 0,35% | - |
| 24.02.2025 | 28,90 | 29,00 | 28,40 | 28,70 | -0,69% | - |
| 21.02.2025 | 28,70 | 28,90 | 28,50 | 28,90 | 1,05% | - |
| 20.02.2025 | 29,10 | 29,10 | 28,30 | 28,60 | -1,04% | - |
| 19.02.2025 | 29,10 | 29,10 | 28,60 | 28,90 | -0,34% | - |
| 18.02.2025 | 29,60 | 29,60 | 28,90 | 29,00 | -2,03% | - |
| 17.02.2025 | 27,50 | 29,70 | 27,50 | 29,60 | 7,64% | - |
| 14.02.2025 | 27,10 | 27,90 | 26,90 | 27,50 | 1,10% | - |
| 13.02.2025 | 26,90 | 27,40 | 26,70 | 27,20 | 1,12% | - |
| 12.02.2025 | 27,50 | 27,50 | 26,70 | 26,90 | -2,18% | - |
| 11.02.2025 | 28,00 | 28,40 | 27,50 | 27,50 | -1,79% | - |
| 10.02.2025 | 27,00 | 28,20 | 27,00 | 28,00 | 3,32% | - |
| 07.02.2025 | 26,70 | 27,10 | 26,50 | 27,10 | 1,50% | - |
| 06.02.2025 | 26,40 | 26,80 | 26,10 | 26,70 | 0,75% | - |
| 05.02.2025 | 26,10 | 26,50 | 26,00 | 26,50 | 0,76% | - |
| 04.02.2025 | 26,10 | 26,30 | 25,90 | 26,30 | 0,00% | 4,00 |
| 03.02.2025 | 26,30 | 26,50 | 25,90 | 26,30 | 0,38% | - |
| 31.01.2025 | 26,40 | 27,70 | 26,20 | 26,20 | -0,76% | - |
| 30.01.2025 | 25,90 | 26,60 | 25,90 | 26,40 | 2,72% | - |
| 29.01.2025 | 26,00 | 26,30 | 25,70 | 25,70 | -1,53% | - |
| 28.01.2025 | 25,90 | 26,50 | 25,50 | 26,10 | 3,16% | - |
| 27.01.2025 | 25,30 | 25,60 | 25,20 | 25,30 | 0,40% | - |
| 24.01.2025 | 25,10 | 25,50 | 25,10 | 25,20 | 0,40% | - |
| 23.01.2025 | 24,90 | 25,10 | 24,50 | 25,10 | 0,00% | - |
| 22.01.2025 | 25,70 | 25,70 | 24,90 | 25,10 | -3,09% | - |