13,500€
2,27%
Echtzeit-Aktienkurs DAIWA HOUSE IND.
Bid:
Ask:
Aktienkurse zur DAIWA HOUSE IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,55 | 13,55 | 13,40 | 13,50 | 2,27% | 3.300,00 |
| 11.11.2026 | 12,90 | 13,20 | 12,80 | 13,20 | 1,54% | - |
| 10.11.2026 | 12,95 | 13,00 | 12,80 | 13,00 | -1,52% | 2,00 |
| 09.11.2026 | 13,10 | 13,25 | 13,10 | 13,20 | 2,33% | - |
| 06.11.2026 | 12,80 | 13,05 | 12,80 | 12,90 | -1,53% | 20.800,00 |
| 05.11.2026 | 13,45 | 13,50 | 13,10 | 13,10 | -0,38% | - |
| 04.11.2026 | 13,05 | 13,25 | 12,95 | 13,15 | 1,94% | - |
| 03.11.2026 | 13,00 | 13,00 | 12,90 | 12,90 | -0,39% | - |
| 02.11.2026 | 13,05 | 13,05 | 12,95 | 12,95 | 0,39% | - |
| 30.10.2026 | 12,90 | 13,05 | 12,90 | 12,90 | 1,98% | - |
| 29.10.2026 | 12,80 | 12,85 | 12,65 | 12,65 | -0,78% | 380,00 |
| 28.10.2026 | 12,80 | 12,85 | 12,75 | 12,75 | -3,04% | - |
| 27.10.2026 | 13,05 | 13,15 | 13,00 | 13,15 | -1,50% | - |
| 26.10.2026 | 13,25 | 13,35 | 13,25 | 13,35 | 2,30% | - |
| 23.10.2026 | 13,05 | 13,10 | 13,00 | 13,05 | 0,77% | - |
| 22.10.2026 | 12,85 | 13,00 | 12,85 | 12,95 | 1,57% | - |
| 21.10.2026 | 12,75 | 12,85 | 12,75 | 12,75 | -0,39% | - |
| 20.10.2026 | 12,75 | 12,90 | 12,75 | 12,80 | 0,79% | - |
| 19.10.2026 | 12,75 | 12,80 | 12,70 | 12,70 | 1,20% | 17,00 |
| 16.10.2026 | 12,60 | 12,65 | 12,50 | 12,55 | 0,80% | - |
| 15.10.2026 | 12,40 | 12,45 | 12,40 | 12,45 | 0,81% | - |
| 14.10.2026 | 12,30 | 12,40 | 12,30 | 12,35 | 0,00% | - |
| 13.10.2026 | 12,40 | 12,40 | 12,30 | 12,35 | 2,07% | - |
| 12.10.2026 | 12,10 | 12,20 | 12,00 | 12,10 | -1,22% | 12.000,00 |
| 09.10.2026 | 12,20 | 12,25 | 12,00 | 12,25 | 2,51% | 13,00 |
| 08.10.2026 | 12,25 | 12,25 | 11,80 | 11,95 | -2,45% | - |
| 07.10.2026 | 12,20 | 12,25 | 12,10 | 12,25 | 1,66% | 64,00 |
| 06.10.2026 | 12,10 | 12,15 | 12,05 | 12,05 | -1,23% | - |
| 05.10.2026 | 12,20 | 12,25 | 12,15 | 12,20 | 0,83% | - |
| 02.10.2026 | 12,05 | 12,20 | 12,05 | 12,10 | 0,00% | - |
| 01.10.2026 | 12,30 | 12,30 | 12,00 | 12,10 | -1,22% | 23.200,00 |
| 30.09.2026 | 12,40 | 12,40 | 12,25 | 12,25 | 0,41% | 865,00 |
| 29.09.2026 | 12,10 | 12,25 | 12,10 | 12,20 | -51,78% | - |
| 28.09.2026 | 25,30 | 25,50 | 25,30 | 25,30 | 0,00% | - |
| 25.09.2026 | 25,30 | 25,50 | 25,20 | 25,30 | 0,40% | - |
| 24.09.2026 | 25,20 | 25,30 | 25,10 | 25,20 | -0,79% | - |
| 23.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 22.09.2026 | 25,30 | 25,50 | 25,10 | 25,40 | 0,00% | - |
| 21.09.2026 | 25,40 | 25,40 | 25,20 | 25,40 | 0,40% | - |
| 18.09.2026 | 25,30 | 25,40 | 25,00 | 25,30 | -2,32% | - |
| 17.09.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 1,17% | - |
| 16.09.2026 | 25,40 | 25,80 | 25,40 | 25,60 | 0,00% | 275,00 |
| 15.09.2026 | 25,70 | 25,80 | 25,50 | 25,60 | -1,92% | 16,00 |
| 14.09.2026 | 26,10 | 26,20 | 25,90 | 26,10 | 1,16% | - |
| 11.09.2026 | 25,80 | 26,00 | 25,70 | 25,80 | 0,78% | - |
| 10.09.2026 | 25,70 | 25,90 | 25,50 | 25,60 | -1,16% | - |
| 09.09.2026 | 25,90 | 26,10 | 25,80 | 25,90 | 0,00% | - |
| 08.09.2026 | 25,90 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 07.09.2026 | 25,70 | 25,90 | 25,60 | 25,90 | 0,00% | 13,00 |
| 04.09.2026 | 25,80 | 26,10 | 25,80 | 25,90 | -1,52% | - |
| 03.09.2026 | 26,10 | 26,40 | 26,00 | 26,30 | 1,54% | 456,00 |
| 02.09.2026 | 25,70 | 26,70 | 25,50 | 25,90 | 0,78% | 120,00 |
| 01.09.2026 | 25,70 | 25,70 | 25,50 | 25,70 | 1,18% | - |
| 31.08.2026 | 25,50 | 25,50 | 25,30 | 25,40 | -0,39% | - |
| 28.08.2026 | 25,30 | 25,50 | 25,30 | 25,50 | 0,39% | - |
| 27.08.2026 | 25,40 | 25,50 | 25,40 | 25,40 | 0,40% | - |
| 26.08.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -0,78% | - |
| 25.08.2026 | 25,50 | 25,50 | 25,40 | 25,50 | 1,19% | - |
| 24.08.2026 | 25,30 | 25,40 | 25,20 | 25,20 | -0,40% | - |
| 21.08.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 1,61% | - |
| 20.08.2026 | 25,10 | 25,10 | 24,90 | 24,90 | 0,81% | - |
| 19.08.2026 | 24,70 | 25,00 | 24,70 | 24,70 | -4,26% | - |
| 05.05.2026 | 26,00 | 26,10 | 25,80 | 25,80 | -0,39% | - |
| 04.05.2026 | 26,00 | 26,10 | 25,80 | 25,90 | -0,38% | 56,00 |
| 30.04.2026 | 25,50 | 26,20 | 25,40 | 26,00 | 0,78% | 3.600,00 |
| 29.04.2026 | 25,80 | 26,10 | 25,80 | 25,80 | -1,15% | - |
| 28.04.2026 | 26,30 | 26,30 | 25,90 | 26,10 | 2,76% | - |
| 27.04.2026 | 25,40 | 25,60 | 25,40 | 25,40 | -1,17% | - |
| 24.04.2026 | 25,70 | 25,70 | 25,50 | 25,70 | -0,77% | - |
| 23.04.2026 | 26,00 | 26,10 | 25,80 | 25,90 | 0,00% | - |
| 22.04.2026 | 25,90 | 26,10 | 25,80 | 25,90 | -0,77% | - |
| 21.04.2026 | 26,30 | 26,30 | 26,10 | 26,10 | -0,38% | 30,00 |
| 20.04.2026 | 26,30 | 26,40 | 26,20 | 26,20 | 0,38% | - |
| 17.04.2026 | 26,00 | 26,30 | 25,80 | 26,10 | -0,76% | 200,00 |
| 16.04.2026 | 26,30 | 26,30 | 26,20 | 26,30 | 0,00% | - |
| 15.04.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 0,77% | - |
| 14.04.2026 | 26,10 | 26,30 | 26,00 | 26,10 | -0,76% | - |
| 13.04.2026 | 26,20 | 26,50 | 26,20 | 26,30 | -1,87% | 782,00 |
| 10.04.2026 | 26,70 | 26,80 | 26,60 | 26,80 | -0,74% | - |
| 09.04.2026 | 27,10 | 27,10 | 26,50 | 27,00 | -0,74% | - |
| 08.04.2026 | 27,20 | 27,40 | 27,10 | 27,20 | 0,74% | - |
| 07.04.2026 | 26,90 | 27,10 | 26,80 | 27,00 | -1,10% | - |
| 02.04.2026 | 27,10 | 27,30 | 27,10 | 27,30 | 0,74% | - |
| 01.04.2026 | 27,00 | 27,30 | 27,00 | 27,10 | -1,45% | - |
| 31.03.2026 | 26,90 | 27,50 | 26,80 | 27,50 | 3,00% | - |
| 30.03.2026 | 26,80 | 27,00 | 26,70 | 26,70 | 0,00% | - |
| 27.03.2026 | 27,30 | 27,50 | 26,60 | 26,70 | -2,20% | 2.240,00 |
| 26.03.2026 | 27,30 | 27,40 | 27,20 | 27,30 | -1,44% | - |
| 25.03.2026 | 27,70 | 27,70 | 27,60 | 27,70 | -0,36% | - |
| 24.03.2026 | 27,80 | 27,90 | 27,60 | 27,80 | -0,36% | - |
| 23.03.2026 | 27,30 | 28,10 | 27,30 | 27,90 | 0,00% | 4.648,00 |
| 20.03.2026 | 28,00 | 28,30 | 27,80 | 27,90 | -1,41% | - |
| 19.03.2026 | 28,20 | 28,50 | 28,00 | 28,30 | 0,71% | - |
| 18.03.2026 | 28,70 | 28,90 | 28,10 | 28,10 | -2,09% | - |
| 17.03.2026 | 28,60 | 28,70 | 28,40 | 28,70 | 0,70% | - |
| 16.03.2026 | 28,40 | 28,60 | 28,20 | 28,50 | 0,00% | - |
| 13.03.2026 | 28,30 | 28,60 | 28,20 | 28,50 | 0,71% | 4.725,00 |
| 12.03.2026 | 28,50 | 28,50 | 27,90 | 28,30 | -2,08% | - |
| 11.03.2026 | 28,60 | 29,00 | 28,60 | 28,90 | -2,69% | - |
| 10.03.2026 | 29,20 | 30,50 | 29,00 | 29,70 | 0,00% | - |