23,900€
-0,42%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 29,20 | 29,90 | 29,00 | 29,70 | 2,77% | - |
| 06.03.2026 | 29,10 | 29,20 | 28,50 | 28,90 | 0,70% | - |
| 05.03.2026 | 28,90 | 29,20 | 28,30 | 28,70 | -4,33% | - |
| 04.03.2026 | 29,50 | 30,10 | 29,40 | 30,00 | 1,35% | - |
| 03.03.2026 | 29,60 | 29,80 | 29,00 | 29,60 | -2,31% | - |
| 02.03.2026 | 30,40 | 30,40 | 30,10 | 30,30 | -0,98% | - |
| 27.02.2026 | 30,70 | 30,80 | 30,40 | 30,60 | 0,99% | - |
| 26.02.2026 | 30,00 | 30,50 | 30,00 | 30,30 | -0,66% | - |
| 25.02.2026 | 30,50 | 30,50 | 30,30 | 30,50 | 0,33% | - |
| 24.02.2026 | 30,50 | 30,60 | 30,10 | 30,40 | 0,33% | - |
| 23.02.2026 | 30,30 | 30,30 | 30,10 | 30,30 | 0,33% | - |
| 20.02.2026 | 30,20 | 30,30 | 30,00 | 30,20 | -0,66% | - |
| 19.02.2026 | 30,40 | 30,60 | 30,30 | 30,40 | -0,65% | - |
| 18.02.2026 | 30,50 | 30,60 | 30,40 | 30,60 | 1,66% | - |
| 17.02.2026 | 29,60 | 30,20 | 29,60 | 30,10 | 1,01% | - |
| 16.02.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -4,49% | - |
| 13.02.2026 | 30,60 | 31,20 | 30,60 | 31,20 | -0,95% | - |
| 12.02.2026 | 31,50 | 31,50 | 31,20 | 31,50 | 2,61% | - |
| 11.02.2026 | 30,70 | 30,90 | 30,50 | 30,70 | 0,99% | 17,00 |
| 10.02.2026 | 30,20 | 30,60 | 30,10 | 30,40 | 1,33% | 36,00 |
| 09.02.2026 | 29,80 | 30,20 | 29,80 | 30,00 | -0,33% | - |
| 06.02.2026 | 29,90 | 30,10 | 29,80 | 30,10 | 1,69% | 14,00 |
| 05.02.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | - |
| 04.02.2026 | 28,80 | 29,40 | 28,80 | 29,20 | 0,69% | - |
| 03.02.2026 | 29,00 | 29,10 | 28,70 | 29,00 | 0,35% | - |
| 02.02.2026 | 28,80 | 29,10 | 28,60 | 28,90 | 0,35% | 51,00 |
| 30.01.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 1,41% | - |
| 29.01.2026 | 28,00 | 28,50 | 28,00 | 28,40 | 0,00% | - |
| 28.01.2026 | 28,40 | 28,60 | 28,30 | 28,40 | -1,39% | - |
| 27.01.2026 | 28,80 | 29,00 | 28,70 | 28,80 | 0,35% | - |
| 26.01.2026 | 28,90 | 29,00 | 28,70 | 28,70 | -0,35% | - |
| 23.01.2026 | 28,50 | 29,00 | 28,50 | 28,80 | 0,00% | - |
| 22.01.2026 | 28,60 | 29,00 | 28,60 | 28,80 | -0,69% | - |
| 21.01.2026 | 28,60 | 29,10 | 28,60 | 29,00 | 0,00% | - |
| 20.01.2026 | 29,30 | 29,30 | 29,00 | 29,00 | -1,36% | - |
| 19.01.2026 | 29,60 | 29,70 | 29,40 | 29,40 | -1,01% | - |
| 16.01.2026 | 29,80 | 29,80 | 29,20 | 29,70 | 0,34% | - |
| 15.01.2026 | 29,50 | 29,60 | 29,50 | 29,60 | 1,37% | - |
| 14.01.2026 | 28,80 | 29,40 | 28,80 | 29,20 | 1,39% | 10.580,00 |
| 13.01.2026 | 28,60 | 28,90 | 28,60 | 28,80 | -2,04% | - |
| 12.01.2026 | 29,50 | 29,50 | 29,30 | 29,40 | -0,34% | - |
| 09.01.2026 | 28,40 | 29,70 | 28,40 | 29,50 | 2,08% | - |
| 08.01.2026 | 28,90 | 29,00 | 28,70 | 28,90 | 1,05% | 200,00 |
| 07.01.2026 | 28,50 | 28,70 | 28,50 | 28,60 | -0,69% | 14,00 |
| 06.01.2026 | 28,60 | 29,00 | 28,60 | 28,80 | 1,41% | - |
| 05.01.2026 | 28,00 | 28,60 | 28,00 | 28,40 | 0,35% | - |
| 02.01.2026 | 28,30 | 28,40 | 28,20 | 28,30 | -0,35% | - |
| 30.12.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 29.12.2025 | 28,20 | 28,30 | 28,20 | 28,20 | 0,71% | 134,00 |
| 23.12.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 1,08% | - |
| 22.12.2025 | 27,40 | 28,00 | 27,40 | 27,70 | -1,77% | - |
| 19.12.2025 | 28,50 | 28,50 | 28,20 | 28,20 | -2,08% | - |
| 18.12.2025 | 28,60 | 29,00 | 28,60 | 28,80 | 1,41% | - |
| 17.12.2025 | 28,80 | 28,80 | 28,30 | 28,40 | -1,39% | - |
| 16.12.2025 | 28,80 | 29,00 | 28,70 | 28,80 | 1,05% | - |
| 15.12.2025 | 28,60 | 28,80 | 28,20 | 28,50 | 0,71% | - |
| 12.12.2025 | 28,00 | 28,40 | 27,90 | 28,30 | 0,71% | - |
| 11.12.2025 | 28,00 | 28,20 | 28,00 | 28,10 | -1,06% | - |
| 10.12.2025 | 28,60 | 28,60 | 28,30 | 28,40 | 0,35% | - |
| 09.12.2025 | 28,20 | 28,40 | 28,10 | 28,30 | 0,35% | - |
| 08.12.2025 | 28,00 | 28,40 | 28,00 | 28,20 | 1,08% | 28,00 |
| 05.12.2025 | 28,10 | 28,10 | 27,90 | 27,90 | -1,76% | - |