10,590€
2,20%
Echtzeit-Aktienkurs Dai-Ichi Life Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dai-Ichi Life Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,43 | 10,60 | 10,39 | 10,60 | 2,27% | - |
| 11.11.2026 | 10,31 | 10,44 | 10,29 | 10,36 | 1,62% | - |
| 10.11.2026 | 10,18 | 10,28 | 10,08 | 10,20 | -0,75% | - |
| 09.11.2026 | 9,96 | 10,29 | 9,93 | 10,28 | 4,01% | - |
| 06.11.2026 | 9,62 | 9,96 | 9,56 | 9,88 | -1,37% | - |
| 05.11.2026 | 10,26 | 10,40 | 9,92 | 10,02 | -2,31% | - |
| 04.11.2026 | 10,07 | 10,28 | 10,06 | 10,25 | 1,95% | - |
| 03.11.2026 | 10,09 | 10,09 | 10,05 | 10,06 | -0,57% | - |
| 02.11.2026 | 10,17 | 10,25 | 10,05 | 10,11 | -0,31% | - |
| 30.10.2026 | 10,19 | 10,31 | 10,07 | 10,15 | -0,98% | - |
| 29.10.2026 | 10,32 | 10,49 | 10,24 | 10,25 | -0,02% | - |
| 28.10.2026 | 10,20 | 10,28 | 10,17 | 10,25 | -0,65% | - |
| 27.10.2026 | 10,34 | 10,36 | 10,01 | 10,32 | -1,32% | - |
| 26.10.2026 | 10,35 | 10,53 | 10,28 | 10,45 | 1,28% | - |
| 23.10.2026 | 10,35 | 10,40 | 10,26 | 10,32 | -0,96% | - |
| 22.10.2026 | 10,30 | 10,42 | 10,25 | 10,42 | 1,07% | - |
| 21.10.2026 | 10,22 | 10,31 | 10,21 | 10,31 | 1,18% | - |
| 20.10.2026 | 10,18 | 10,22 | 10,05 | 10,19 | -3,44% | - |
| 19.10.2026 | 10,51 | 10,59 | 10,47 | 10,55 | 2,93% | - |
| 16.10.2026 | 10,34 | 10,45 | 10,25 | 10,25 | -0,24% | - |
| 15.10.2026 | 10,22 | 10,29 | 10,15 | 10,28 | 0,81% | - |
| 14.10.2026 | 10,23 | 10,28 | 10,16 | 10,20 | -1,52% | - |
| 13.10.2026 | 10,36 | 10,39 | 10,23 | 10,35 | 2,83% | - |
| 12.10.2026 | 10,09 | 10,09 | 10,07 | 10,07 | 0,02% | - |
| 09.10.2026 | 10,08 | 10,12 | 10,01 | 10,07 | 0,34% | - |
| 08.10.2026 | 10,18 | 10,26 | 9,99 | 10,03 | -3,08% | - |
| 07.10.2026 | 10,33 | 10,49 | 10,30 | 10,35 | -2,29% | - |
| 06.10.2026 | 10,35 | 10,60 | 10,34 | 10,59 | 3,72% | - |
| 05.10.2026 | 10,20 | 10,25 | 10,16 | 10,21 | 0,00% | 5,00 |
| 02.10.2026 | 10,13 | 10,27 | 10,05 | 10,21 | 0,49% | - |
| 01.10.2026 | 10,18 | 10,23 | 10,01 | 10,16 | -3,90% | - |
| 30.09.2026 | 10,58 | 10,64 | 10,49 | 10,58 | -0,24% | - |
| 29.09.2026 | 10,57 | 10,61 | 10,48 | 10,60 | -2,03% | - |
| 28.09.2026 | 10,83 | 10,85 | 10,81 | 10,82 | 1,79% | - |
| 25.09.2026 | 10,56 | 10,66 | 10,55 | 10,63 | 2,61% | - |
| 24.09.2026 | 10,51 | 10,52 | 10,34 | 10,36 | -2,15% | - |
| 23.09.2026 | 10,63 | 10,63 | 10,59 | 10,59 | -0,05% | - |
| 22.09.2026 | 10,62 | 10,62 | 10,56 | 10,59 | 0,07% | - |
| 18.09.2026 | 10,65 | 10,71 | 10,52 | 10,59 | -2,15% | - |
| 17.09.2026 | 10,77 | 10,83 | 10,73 | 10,82 | 2,20% | - |
| 16.09.2026 | 10,60 | 10,76 | 10,52 | 10,59 | -0,40% | - |
| 15.09.2026 | 10,59 | 10,69 | 10,58 | 10,63 | -0,09% | - |
| 14.09.2026 | 10,67 | 10,74 | 10,62 | 10,64 | -0,07% | 50,00 |
| 11.09.2026 | 10,46 | 10,66 | 10,40 | 10,65 | 5,63% | 445,00 |
| 10.09.2026 | 10,21 | 10,36 | 10,07 | 10,08 | 0,47% | - |
| 09.09.2026 | 10,14 | 10,16 | 10,01 | 10,03 | -1,81% | - |
| 08.09.2026 | 10,40 | 10,40 | 10,13 | 10,22 | -1,71% | - |
| 07.09.2026 | 10,26 | 10,40 | 10,26 | 10,39 | -0,12% | 6,00 |
| 04.09.2026 | 10,34 | 10,44 | 10,30 | 10,41 | 0,36% | 100,00 |
| 03.09.2026 | 10,36 | 10,42 | 10,27 | 10,37 | 2,73% | - |
| 02.09.2026 | 10,00 | 10,10 | 9,91 | 10,09 | 0,26% | - |
| 01.09.2026 | 10,09 | 10,14 | 9,95 | 10,07 | 2,31% | - |
| 31.08.2026 | 10,01 | 10,04 | 9,84 | 9,84 | -0,38% | 2,00 |
| 28.08.2026 | 9,97 | 9,99 | 9,84 | 9,88 | 0,90% | - |
| 27.08.2026 | 9,78 | 9,82 | 9,73 | 9,79 | -0,15% | - |
| 26.08.2026 | 9,81 | 9,90 | 9,79 | 9,80 | 1,07% | - |
| 25.08.2026 | 9,68 | 9,75 | 9,64 | 9,70 | 1,60% | - |
| 24.08.2026 | 9,57 | 9,65 | 9,50 | 9,55 | -1,24% | - |
| 21.08.2026 | 9,67 | 9,69 | 9,58 | 9,67 | 2,28% | - |
| 20.08.2026 | 9,50 | 9,55 | 9,35 | 9,45 | -2,85% | - |
| 19.08.2026 | 9,64 | 9,81 | 9,59 | 9,73 | -1,31% | - |
| 18.08.2026 | 9,99 | 10,03 | 9,83 | 9,86 | -1,76% | - |
| 17.08.2026 | 10,03 | 10,07 | 9,98 | 10,03 | -1,15% | - |
| 14.08.2026 | 10,13 | 10,21 | 10,10 | 10,15 | -1,07% | - |
| 13.08.2026 | 10,21 | 10,32 | 10,21 | 10,26 | -0,87% | - |
| 12.08.2026 | 10,16 | 10,38 | 10,16 | 10,35 | 3,90% | - |
| 11.08.2026 | 10,01 | 10,01 | 9,94 | 9,96 | -0,65% | - |
| 10.08.2026 | 10,03 | 10,10 | 9,99 | 10,03 | -6,12% | - |
| 07.08.2026 | 10,57 | 10,76 | 10,42 | 10,68 | 0,14% | - |
| 06.08.2026 | 10,39 | 10,91 | 10,39 | 10,67 | 1,47% | - |
| 05.08.2026 | 10,52 | 10,65 | 10,46 | 10,51 | 1,62% | - |
| 04.08.2026 | 10,37 | 10,39 | 10,27 | 10,34 | -0,27% | - |
| 03.08.2026 | 10,45 | 10,47 | 10,29 | 10,37 | 0,51% | 4,00 |
| 31.07.2026 | 10,40 | 10,54 | 10,26 | 10,32 | -2,27% | - |
| 30.07.2026 | 10,11 | 10,58 | 10,08 | 10,56 | 1,64% | - |
| 29.07.2026 | 10,30 | 10,55 | 10,30 | 10,39 | 2,45% | - |
| 28.07.2026 | 10,27 | 10,29 | 10,11 | 10,14 | -1,52% | - |
| 27.07.2026 | 10,44 | 10,60 | 10,29 | 10,30 | -0,56% | - |
| 24.07.2026 | 10,27 | 10,42 | 10,23 | 10,35 | 2,91% | 50,00 |
| 23.07.2026 | 10,18 | 10,22 | 10,02 | 10,06 | -1,23% | - |
| 22.07.2026 | 10,19 | 10,25 | 10,13 | 10,19 | 0,74% | - |
| 21.07.2026 | 10,00 | 10,25 | 9,94 | 10,11 | 4,39% | - |
| 20.07.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -0,39% | - |
| 17.07.2026 | 9,62 | 9,77 | 9,55 | 9,72 | -2,10% | - |
| 16.07.2026 | 9,92 | 9,93 | 9,80 | 9,93 | -2,25% | - |
| 15.07.2026 | 10,13 | 10,19 | 9,92 | 10,16 | 1,20% | - |
| 14.07.2026 | 9,97 | 10,05 | 9,97 | 10,04 | 0,80% | - |
| 13.07.2026 | 9,93 | 9,97 | 9,85 | 9,96 | -0,98% | - |
| 10.07.2026 | 10,02 | 10,10 | 9,98 | 10,06 | -0,24% | - |
| 09.07.2026 | 10,04 | 10,14 | 10,00 | 10,08 | 1,18% | - |
| 08.07.2026 | 10,05 | 10,12 | 9,56 | 9,97 | -1,29% | - |
| 07.07.2026 | 10,07 | 10,12 | 10,02 | 10,10 | -1,19% | - |
| 06.07.2026 | 10,12 | 10,23 | 10,04 | 10,22 | 2,31% | - |
| 03.07.2026 | 10,00 | 10,01 | 9,94 | 9,99 | 2,00% | 2.497,00 |
| 02.07.2026 | 9,82 | 10,00 | 9,73 | 9,79 | 1,77% | - |
| 01.07.2026 | 9,68 | 9,77 | 9,56 | 9,62 | 0,15% | - |
| 30.06.2026 | 9,51 | 9,68 | 9,51 | 9,61 | 2,00% | - |
| 29.06.2026 | 9,43 | 9,47 | 9,30 | 9,42 | -0,73% | - |
| 26.06.2026 | 9,13 | 9,49 | 9,13 | 9,49 | 2,73% | - |
| 25.06.2026 | 9,44 | 9,44 | 9,06 | 9,24 | -2,44% | - |