5,725€
-2,97%
Echtzeit-Aktienkurs Dai-Ichi Life Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dai-Ichi Life Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.01.2025 | 26,20 | 26,20 | 25,70 | 25,90 | -0,77% | - |
| 20.01.2025 | 26,10 | 26,20 | 25,70 | 26,10 | -0,76% | - |
| 17.01.2025 | 26,30 | 26,60 | 25,90 | 26,30 | 0,77% | - |
| 16.01.2025 | 26,00 | 26,30 | 25,90 | 26,10 | 0,38% | - |
| 15.01.2025 | 25,10 | 26,40 | 25,10 | 26,00 | 3,17% | - |
| 14.01.2025 | 25,20 | 25,70 | 24,80 | 25,20 | 0,00% | - |
| 13.01.2025 | 25,10 | 25,40 | 25,00 | 25,20 | 0,40% | - |
| 10.01.2025 | 25,00 | 25,20 | 24,30 | 25,10 | -0,79% | - |
| 09.01.2025 | 26,10 | 26,10 | 25,10 | 25,30 | -3,07% | - |
| 08.01.2025 | 26,40 | 26,40 | 25,90 | 26,10 | 0,00% | - |
| 07.01.2025 | 25,90 | 26,40 | 25,90 | 26,10 | 0,00% | - |
| 06.01.2025 | 26,40 | 26,40 | 25,90 | 26,10 | -1,14% | - |
| 03.01.2025 | 26,60 | 26,70 | 25,90 | 26,40 | -1,49% | - |
| 02.01.2025 | 25,70 | 26,90 | 25,70 | 26,80 | 4,28% | 7,00 |
| 30.12.2024 | 26,10 | 26,10 | 25,50 | 25,70 | -0,77% | 100,00 |
| 27.12.2024 | 25,90 | 26,10 | 25,90 | 25,90 | 0,00% | - |
| 23.12.2024 | 25,50 | 26,10 | 25,50 | 25,90 | 1,57% | - |
| 20.12.2024 | 26,10 | 26,10 | 24,90 | 25,50 | -2,30% | - |
| 19.12.2024 | 26,00 | 26,90 | 25,80 | 26,10 | 0,38% | - |
| 18.12.2024 | 26,00 | 26,10 | 25,70 | 26,00 | 0,00% | - |
| 17.12.2024 | 26,10 | 26,10 | 25,70 | 26,00 | -0,38% | - |
| 16.12.2024 | 26,10 | 26,70 | 25,90 | 26,10 | 0,00% | - |
| 13.12.2024 | 26,90 | 26,90 | 26,10 | 26,10 | -2,97% | - |
| 12.12.2024 | 27,30 | 27,30 | 26,30 | 26,90 | -1,47% | - |
| 11.12.2024 | 26,70 | 27,30 | 26,50 | 27,30 | 2,25% | - |
| 10.12.2024 | 27,20 | 27,20 | 26,10 | 26,70 | -1,84% | - |
| 09.12.2024 | 27,40 | 27,40 | 26,80 | 27,20 | -0,73% | - |
| 06.12.2024 | 27,70 | 27,80 | 27,00 | 27,40 | -1,08% | - |
| 05.12.2024 | 27,70 | 28,10 | 27,50 | 27,70 | 0,00% | - |
| 04.12.2024 | 27,50 | 27,90 | 27,00 | 27,70 | 0,73% | - |
| 03.12.2024 | 27,50 | 28,50 | 27,10 | 27,50 | 1,85% | - |
| 02.12.2024 | 25,70 | 28,30 | 25,70 | 27,00 | 5,06% | - |
| 29.11.2024 | 24,50 | 25,90 | 24,50 | 25,70 | 4,90% | - |
| 28.11.2024 | 23,70 | 24,90 | 23,70 | 24,50 | 3,38% | - |
| 27.11.2024 | 24,00 | 24,00 | 23,50 | 23,70 | -1,25% | - |
| 26.11.2024 | 24,10 | 24,10 | 23,70 | 24,00 | -0,41% | - |
| 25.11.2024 | 23,50 | 24,10 | 22,90 | 24,10 | 2,55% | - |
| 22.11.2024 | 23,30 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 21.11.2024 | 23,50 | 23,50 | 22,90 | 23,50 | 0,00% | - |
| 20.11.2024 | 23,90 | 23,90 | 23,10 | 23,50 | -1,67% | - |
| 19.11.2024 | 23,90 | 24,50 | 23,80 | 23,90 | 0,00% | - |
| 18.11.2024 | 24,60 | 24,60 | 23,80 | 23,90 | -2,85% | 3,00 |
| 15.11.2024 | 24,50 | 24,80 | 22,80 | 24,60 | 0,41% | - |