25,200€
-2,70%
Echtzeit-Aktienkurs Dai-Ichi Life Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dai-Ichi Life Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 25,70 | 25,70 | 24,90 | 25,20 | -2,70% | - |
| 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% | - |
| 14.11.2024 | 25,90 | 25,90 | 23,10 | 24,50 | -5,41% | - |
| 13.11.2024 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 12.11.2024 | 25,70 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 11.11.2024 | 25,90 | 25,90 | 25,30 | 25,70 | -0,77% | - |
| 08.11.2024 | 25,80 | 26,00 | 25,40 | 25,90 | 0,39% | - |
| 07.11.2024 | 23,80 | 25,90 | 23,80 | 25,80 | 8,40% | - |
| 06.11.2024 | 23,90 | 24,40 | 23,60 | 23,80 | 2,59% | - |
| 05.11.2024 | 23,50 | 23,50 | 22,70 | 23,20 | -1,28% | - |
| 04.11.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 01.11.2024 | 23,70 | 23,70 | 23,10 | 23,50 | -0,84% | - |
| 31.10.2024 | 23,10 | 23,70 | 22,80 | 23,70 | 2,60% | - |
| 30.10.2024 | 23,80 | 23,80 | 23,00 | 23,10 | -2,94% | - |
| 29.10.2024 | 22,70 | 24,10 | 22,70 | 23,80 | 4,85% | - |
| 28.10.2024 | 22,80 | 22,80 | 22,40 | 22,70 | -0,44% | 4,00 |
| 25.10.2024 | 22,90 | 23,00 | 22,70 | 22,80 | -0,44% | - |
| 24.10.2024 | 22,90 | 23,10 | 22,60 | 22,90 | 0,00% | - |
| 23.10.2024 | 23,50 | 23,50 | 22,60 | 22,90 | -2,55% | - |
| 22.10.2024 | 23,70 | 23,70 | 23,20 | 23,50 | -0,84% | - |
| 21.10.2024 | 24,10 | 24,10 | 23,40 | 23,70 | -1,66% | - |
| 18.10.2024 | 24,10 | 24,20 | 23,90 | 24,10 | 0,00% | - |
| 17.10.2024 | 24,40 | 24,40 | 24,00 | 24,10 | -1,23% | - |
| 16.10.2024 | 24,30 | 24,40 | 24,10 | 24,40 | 3,83% | - |
| 15.10.2024 | 24,30 | 24,30 | 23,30 | 23,50 | -2,89% | - |
| 14.10.2024 | 24,10 | 24,40 | 23,80 | 24,20 | 0,41% | - |
| 11.10.2024 | 24,10 | 24,30 | 23,80 | 24,10 | 1,26% | - |
| 10.10.2024 | 23,50 | 23,80 | 23,20 | 23,80 | 1,28% | - |
| 09.10.2024 | 23,50 | 23,70 | 23,30 | 23,50 | -1,67% | - |
| 08.10.2024 | 23,50 | 24,20 | 23,50 | 23,90 | -1,24% | - |
| 07.10.2024 | 24,10 | 24,50 | 24,00 | 24,20 | 0,41% | - |
| 04.10.2024 | 23,20 | 24,10 | 23,20 | 24,10 | 3,88% | 2,00 |
| 03.10.2024 | 23,10 | 23,20 | 22,90 | 23,20 | 0,43% | - |
| 02.10.2024 | 23,10 | 23,40 | 22,90 | 23,10 | 0,00% | - |
| 01.10.2024 | 23,10 | 23,40 | 22,70 | 23,10 | 0,00% | - |
| 30.09.2024 | 22,10 | 23,50 | 22,10 | 23,10 | 4,52% | - |
| 27.09.2024 | 23,50 | 23,50 | 22,10 | 22,10 | -5,96% | - |
| 26.09.2024 | 23,10 | 23,60 | 22,90 | 23,50 | 3,52% | - |
| 25.09.2024 | 22,90 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 24.09.2024 | 23,20 | 23,30 | 22,80 | 22,90 | -1,29% | - |
| 23.09.2024 | 22,90 | 23,80 | 22,80 | 23,20 | 1,31% | - |
| 20.09.2024 | 23,10 | 23,30 | 22,90 | 22,90 | -0,87% | - |
| 19.09.2024 | 22,30 | 23,40 | 22,30 | 23,10 | 3,59% | - |
| 18.09.2024 | 22,20 | 22,70 | 22,10 | 22,30 | 0,45% | - |
| 17.09.2024 | 22,80 | 22,80 | 21,70 | 22,20 | -2,63% | - |
| 16.09.2024 | 22,90 | 23,90 | 22,80 | 22,80 | -0,44% | - |
| 13.09.2024 | 23,30 | 23,30 | 22,80 | 22,90 | -1,72% | - |
| 12.09.2024 | 23,10 | 23,30 | 22,70 | 23,30 | -0,43% | - |
| 11.09.2024 | 23,10 | 23,80 | 22,90 | 23,40 | -1,68% | - |
| 10.09.2024 | 24,40 | 24,40 | 23,30 | 23,80 | -2,46% | - |
| 09.09.2024 | 25,50 | 25,50 | 24,10 | 24,40 | 0,41% | - |
| 06.09.2024 | 25,20 | 25,20 | 24,30 | 24,30 | -3,57% | - |
| 05.09.2024 | 25,50 | 25,50 | 24,90 | 25,20 | -1,18% | - |
| 04.09.2024 | 26,20 | 26,20 | 25,20 | 25,50 | -2,67% | - |
| 03.09.2024 | 26,50 | 26,70 | 25,90 | 26,20 | 1,95% | - |
| 02.09.2024 | 26,00 | 26,00 | 25,70 | 25,70 | -1,15% | - |
| 30.08.2024 | 26,10 | 26,10 | 25,90 | 26,00 | -0,38% | - |
| 29.08.2024 | 26,10 | 26,40 | 25,90 | 26,10 | 0,00% | - |