46,200€
0,87%
Echtzeit-Aktienkurs Dowa Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dowa Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 46,90 | 47,10 | 46,50 | 46,60 | 0,87% | - |
| 16.10.2026 | 47,50 | 47,70 | 46,10 | 46,20 | -0,65% | - |
| 15.10.2026 | 45,50 | 46,60 | 45,50 | 46,50 | -2,11% | - |
| 14.10.2026 | 48,10 | 48,50 | 47,50 | 47,50 | -2,86% | - |
| 13.10.2026 | 48,30 | 49,40 | 48,30 | 48,90 | 2,73% | - |
| 12.10.2026 | 47,50 | 47,60 | 47,50 | 47,60 | 0,21% | - |
| 09.10.2026 | 47,50 | 48,10 | 47,50 | 47,50 | 1,28% | - |
| 08.10.2026 | 47,50 | 48,30 | 46,70 | 46,90 | -3,50% | - |
| 07.10.2026 | 49,10 | 49,30 | 48,30 | 48,60 | -1,42% | 12.000,00 |
| 06.10.2026 | 49,60 | 49,60 | 49,10 | 49,30 | 0,20% | - |
| 05.10.2026 | 49,50 | 49,85 | 49,00 | 49,20 | -1,70% | - |
| 02.10.2026 | 49,30 | 50,15 | 48,20 | 50,05 | 1,11% | - |
| 01.10.2026 | 49,50 | 50,05 | 49,00 | 49,50 | -2,94% | - |
| 30.09.2026 | 50,50 | 51,00 | 50,05 | 51,00 | 3,03% | - |
| 29.09.2026 | 48,90 | 49,60 | 48,70 | 49,50 | -0,20% | - |
| 28.09.2026 | 49,95 | 50,15 | 49,40 | 49,60 | -1,10% | - |
| 25.09.2026 | 49,95 | 50,40 | 49,70 | 50,15 | 0,40% | - |
| 24.09.2026 | 49,95 | 50,50 | 49,50 | 49,95 | -0,60% | - |
| 23.09.2026 | 52,00 | 52,00 | 50,25 | 50,25 | -1,47% | - |
| 22.09.2026 | 50,25 | 51,75 | 50,25 | 51,00 | 0,99% | - |
| 21.09.2026 | 50,05 | 51,00 | 49,70 | 50,50 | 1,10% | - |
| 18.09.2026 | 50,15 | 50,75 | 49,60 | 49,95 | -1,09% | - |
| 17.09.2026 | 49,95 | 50,75 | 49,95 | 50,50 | 0,70% | - |
| 16.09.2026 | 50,05 | 51,00 | 49,95 | 50,15 | 0,40% | - |
| 15.09.2026 | 49,70 | 50,40 | 49,50 | 49,95 | 0,50% | - |
| 14.09.2026 | 50,05 | 50,40 | 49,30 | 49,70 | -0,70% | - |
| 11.09.2026 | 49,50 | 50,15 | 49,20 | 50,05 | -1,38% | - |
| 10.09.2026 | 51,50 | 52,00 | 50,50 | 50,75 | -3,33% | - |
| 09.09.2026 | 53,00 | 53,50 | 52,50 | 52,50 | 4,69% | - |
| 08.09.2026 | 51,25 | 51,25 | 50,05 | 50,15 | -2,62% | - |
| 07.09.2026 | 51,75 | 52,25 | 50,75 | 51,50 | 0,00% | - |
| 04.09.2026 | 50,75 | 51,75 | 50,75 | 51,50 | -1,90% | - |
| 03.09.2026 | 52,00 | 52,50 | 51,25 | 52,50 | 2,44% | - |
| 02.09.2026 | 51,00 | 51,25 | 50,15 | 51,25 | -4,65% | - |
| 01.09.2026 | 55,00 | 55,00 | 53,75 | 53,75 | 0,94% | - |
| 31.08.2026 | 54,00 | 54,00 | 53,25 | 53,25 | -4,05% | - |
| 28.08.2026 | 55,75 | 56,25 | 55,25 | 55,50 | -0,45% | - |
| 27.08.2026 | 55,50 | 56,00 | 55,50 | 55,75 | -0,45% | - |
| 26.08.2026 | 56,50 | 56,75 | 56,00 | 56,00 | 2,28% | - |
| 25.08.2026 | 54,25 | 55,25 | 54,00 | 54,75 | -1,35% | - |
| 24.08.2026 | 56,00 | 56,00 | 55,00 | 55,50 | 0,91% | - |
| 21.08.2026 | 54,00 | 55,50 | 54,00 | 55,00 | 5,77% | - |
| 20.08.2026 | 53,00 | 53,00 | 51,50 | 52,00 | 2,97% | - |
| 19.08.2026 | 50,15 | 51,50 | 50,05 | 50,50 | 0,00% | - |
| 18.08.2026 | 51,50 | 52,00 | 50,50 | 50,50 | -3,81% | - |
| 17.08.2026 | 52,00 | 52,50 | 52,00 | 52,50 | 1,94% | - |
| 14.08.2026 | 51,75 | 52,00 | 51,25 | 51,50 | -1,90% | - |
| 13.08.2026 | 51,75 | 53,25 | 51,50 | 52,50 | 0,48% | - |
| 12.08.2026 | 51,50 | 52,50 | 51,25 | 52,25 | 1,46% | 1.000,00 |
| 11.08.2026 | 51,75 | 51,75 | 51,50 | 51,50 | -0,96% | - |
| 10.08.2026 | 51,75 | 52,50 | 51,75 | 52,00 | 5,05% | - |
| 07.08.2026 | 50,75 | 52,00 | 48,80 | 49,50 | 0,41% | - |
| 06.08.2026 | 48,90 | 50,05 | 48,70 | 49,30 | 5,57% | - |
| 05.08.2026 | 47,10 | 47,50 | 46,70 | 46,70 | 1,52% | - |
| 04.08.2026 | 45,30 | 46,10 | 44,80 | 46,00 | 0,88% | - |
| 03.08.2026 | 45,20 | 45,60 | 44,40 | 45,60 | 3,40% | - |
| 31.07.2026 | 44,90 | 45,10 | 43,80 | 44,10 | -1,78% | - |
| 30.07.2026 | 42,50 | 45,00 | 42,40 | 44,90 | 5,40% | - |
| 29.07.2026 | 42,30 | 43,30 | 42,00 | 42,60 | -0,93% | - |
| 28.07.2026 | 43,40 | 43,70 | 43,00 | 43,00 | -3,37% | - |
| 27.07.2026 | 45,10 | 45,30 | 44,00 | 44,50 | 0,00% | - |
| 24.07.2026 | 44,30 | 44,90 | 44,20 | 44,50 | -0,89% | - |
| 23.07.2026 | 46,00 | 46,00 | 44,70 | 44,90 | -2,60% | - |
| 22.07.2026 | 45,60 | 46,20 | 45,20 | 46,10 | 1,77% | - |
| 21.07.2026 | 44,70 | 45,30 | 44,40 | 45,30 | 3,42% | - |
| 20.07.2026 | 43,70 | 43,80 | 43,50 | 43,80 | 0,46% | - |
| 17.07.2026 | 42,40 | 43,60 | 42,20 | 43,60 | -1,13% | - |
| 16.07.2026 | 44,90 | 45,00 | 44,00 | 44,10 | -1,34% | - |
| 15.07.2026 | 45,70 | 45,70 | 44,50 | 44,70 | -1,97% | - |
| 14.07.2026 | 45,00 | 45,90 | 45,00 | 45,60 | 1,56% | - |
| 13.07.2026 | 45,10 | 45,30 | 44,70 | 44,90 | -1,75% | 714,00 |
| 10.07.2026 | 45,50 | 45,70 | 44,80 | 45,70 | 1,11% | - |
| 09.07.2026 | 44,50 | 45,20 | 44,20 | 45,20 | -1,09% | - |
| 08.07.2026 | 45,40 | 45,80 | 44,30 | 45,70 | -0,87% | 800,00 |
| 07.07.2026 | 46,70 | 46,70 | 45,90 | 46,10 | -4,95% | - |
| 06.07.2026 | 48,30 | 48,70 | 48,10 | 48,50 | 1,25% | - |
| 03.07.2026 | 47,70 | 48,10 | 47,30 | 47,90 | 1,27% | - |
| 02.07.2026 | 47,70 | 48,40 | 46,90 | 47,30 | 2,60% | - |
| 01.07.2026 | 46,50 | 46,90 | 45,20 | 46,10 | -2,12% | - |
| 30.06.2026 | 47,10 | 47,30 | 46,40 | 47,10 | -2,08% | - |
| 29.06.2026 | 47,20 | 48,10 | 46,90 | 48,10 | 1,26% | 50,00 |
| 26.06.2026 | 47,50 | 47,90 | 46,60 | 47,50 | 2,37% | - |
| 25.06.2026 | 47,70 | 48,00 | 46,40 | 46,40 | -4,92% | - |
| 24.06.2026 | 48,80 | 49,30 | 48,60 | 48,80 | 0,21% | - |
| 23.06.2026 | 50,05 | 50,15 | 48,70 | 48,70 | -7,68% | 1.200,00 |
| 22.06.2026 | 52,50 | 53,25 | 51,75 | 52,75 | 2,43% | - |
| 19.06.2026 | 51,00 | 51,75 | 50,75 | 51,50 | -2,37% | - |
| 18.06.2026 | 53,00 | 53,25 | 52,50 | 52,75 | -0,47% | - |
| 17.06.2026 | 52,50 | 53,75 | 52,25 | 53,00 | 2,42% | - |
| 16.06.2026 | 52,50 | 52,75 | 51,75 | 51,75 | -3,27% | - |
| 15.06.2026 | 53,00 | 54,50 | 52,75 | 53,50 | 3,88% | - |
| 12.06.2026 | 50,50 | 51,75 | 50,00 | 51,50 | 5,75% | 420,00 |
| 11.06.2026 | 47,60 | 49,00 | 47,50 | 48,70 | 0,83% | - |
| 10.06.2026 | 48,70 | 48,90 | 47,90 | 48,30 | -0,82% | - |
| 09.06.2026 | 49,20 | 49,60 | 48,00 | 48,70 | -4,51% | - |
| 08.06.2026 | 49,95 | 51,25 | 49,70 | 51,00 | -0,97% | - |
| 05.06.2026 | 53,50 | 55,00 | 51,50 | 51,50 | -2,83% | - |
| 04.06.2026 | 52,50 | 53,25 | 52,25 | 53,00 | -4,93% | 264,00 |
| 03.06.2026 | 55,75 | 56,00 | 55,50 | 55,75 | 1,83% | - |
| 02.06.2026 | 54,75 | 55,25 | 54,25 | 54,75 | -3,10% | - |