55,750€
6,19%
Echtzeit-Aktienkurs Dowa Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dowa Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 55,00 | 56,00 | 54,75 | 55,75 | 7,21% | - |
| 07.05.2026 | 53,50 | 54,00 | 52,00 | 52,00 | -1,42% | 2.800,00 |
| 06.05.2026 | 50,75 | 52,75 | 50,75 | 52,75 | 3,94% | 12.900,00 |
| 05.05.2026 | 51,25 | 51,75 | 50,75 | 50,75 | -1,46% | - |
| 04.05.2026 | 51,25 | 51,50 | 51,00 | 51,50 | -0,48% | - |
| 30.04.2026 | 50,75 | 52,00 | 50,40 | 51,75 | 1,47% | - |
| 29.04.2026 | 51,25 | 51,25 | 51,00 | 51,00 | -0,49% | - |
| 28.04.2026 | 52,00 | 52,75 | 51,25 | 51,25 | 1,99% | - |
| 27.04.2026 | 51,00 | 51,00 | 50,15 | 50,25 | -3,37% | - |
| 24.04.2026 | 51,50 | 52,25 | 50,75 | 52,00 | 0,97% | - |
| 23.04.2026 | 51,75 | 52,25 | 51,00 | 51,50 | -1,90% | - |
| 22.04.2026 | 52,50 | 52,50 | 52,00 | 52,50 | 0,48% | - |
| 21.04.2026 | 53,25 | 53,50 | 52,25 | 52,25 | -1,88% | 6.720,00 |
| 20.04.2026 | 52,25 | 53,50 | 52,00 | 53,25 | -1,39% | - |
| 17.04.2026 | 53,00 | 55,00 | 53,00 | 54,00 | -1,82% | - |
| 16.04.2026 | 55,50 | 55,50 | 54,50 | 55,00 | 1,85% | - |
| 15.04.2026 | 53,25 | 54,00 | 53,00 | 54,00 | 0,00% | - |
| 14.04.2026 | 53,50 | 54,50 | 53,25 | 54,00 | 1,89% | - |
| 13.04.2026 | 52,00 | 53,25 | 51,75 | 53,00 | 1,92% | - |
| 10.04.2026 | 52,50 | 52,75 | 52,00 | 52,00 | -0,95% | - |
| 09.04.2026 | 53,25 | 53,25 | 52,25 | 52,50 | -0,94% | - |
| 08.04.2026 | 52,50 | 54,25 | 51,75 | 53,00 | 6,85% | - |
| 07.04.2026 | 50,05 | 51,00 | 49,30 | 49,60 | 1,02% | - |
| 02.04.2026 | 48,50 | 49,50 | 48,20 | 49,10 | -3,25% | - |
| 01.04.2026 | 49,60 | 51,25 | 49,60 | 50,75 | 4,00% | - |
| 31.03.2026 | 48,10 | 48,80 | 47,10 | 48,80 | 3,83% | - |
| 30.03.2026 | 48,00 | 48,50 | 46,70 | 47,00 | -2,89% | - |
| 27.03.2026 | 50,50 | 50,50 | 48,40 | 48,40 | -3,10% | 54.000,00 |
| 26.03.2026 | 51,50 | 51,50 | 49,95 | 49,95 | -2,06% | - |
| 25.03.2026 | 51,00 | 51,50 | 50,75 | 51,00 | 1,90% | - |
| 24.03.2026 | 49,40 | 50,50 | 49,30 | 50,05 | 1,73% | - |
| 23.03.2026 | 46,30 | 49,50 | 46,10 | 49,20 | -0,81% | - |
| 20.03.2026 | 50,25 | 50,25 | 49,60 | 49,60 | -1,10% | - |
| 19.03.2026 | 51,00 | 51,25 | 49,40 | 50,15 | -5,82% | 1.639,00 |
| 18.03.2026 | 54,50 | 54,75 | 53,25 | 53,25 | 0,47% | - |
| 17.03.2026 | 52,75 | 53,25 | 52,50 | 53,00 | -0,47% | - |
| 16.03.2026 | 53,00 | 53,75 | 52,75 | 53,25 | -0,47% | - |
| 13.03.2026 | 53,50 | 54,50 | 52,75 | 53,50 | 0,00% | - |
| 12.03.2026 | 54,00 | 56,00 | 53,25 | 53,50 | -4,04% | - |
| 11.03.2026 | 56,00 | 56,00 | 55,00 | 55,75 | 0,90% | - |
| 10.03.2026 | 55,00 | 56,25 | 55,00 | 55,25 | 4,25% | 3.700,00 |
| 09.03.2026 | 51,50 | 53,50 | 50,50 | 53,00 | -2,30% | - |
| 06.03.2026 | 55,50 | 55,75 | 53,50 | 54,25 | 0,46% | - |
| 05.03.2026 | 55,00 | 55,75 | 53,50 | 54,00 | -5,26% | - |