3,311€
-0,03%
Echtzeit-Aktienkurs TOKIO MARINE HOLDINGS INC
Bid:
Ask:
Aktienkurse zur TOKIO MARINE HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 3,38 | 3,45 | 3,29 | 3,31 | -0,03% | 17.796,00 |
| 04.11.2026 | 3,25 | 3,31 | 3,23 | 3,31 | 0,98% | 24.779,00 |
| 03.11.2026 | 3,30 | 3,30 | 3,28 | 3,28 | -0,61% | 3.722,00 |
| 02.11.2026 | 3,26 | 3,31 | 3,25 | 3,30 | 0,61% | 16.699,00 |
| 30.10.2026 | 3,27 | 3,32 | 3,27 | 3,28 | 2,02% | 9.067,00 |
| 29.10.2026 | 3,23 | 3,24 | 3,21 | 3,22 | 1,52% | 12.602,00 |
| 28.10.2026 | 3,17 | 3,18 | 3,17 | 3,17 | -4,55% | 7.598,00 |
| 27.10.2026 | 3,29 | 3,35 | 3,27 | 3,32 | -2,27% | 4.633,00 |
| 26.10.2026 | 3,33 | 3,44 | 3,32 | 3,40 | 3,79% | 21.014,00 |
| 23.10.2026 | 3,29 | 3,29 | 3,24 | 3,27 | 1,24% | 24.895,00 |
| 22.10.2026 | 3,22 | 3,25 | 3,22 | 3,23 | 2,73% | 17.128,00 |
| 21.10.2026 | 3,15 | 3,18 | 3,14 | 3,15 | 2,78% | 41.287,00 |
| 20.10.2026 | 3,07 | 3,08 | 3,05 | 3,06 | -2,67% | 33.006,00 |
| 19.10.2026 | 3,14 | 3,15 | 3,11 | 3,14 | 0,38% | 19.407,00 |
| 16.10.2026 | 3,16 | 3,17 | 3,11 | 3,13 | 1,42% | 14.178,00 |
| 15.10.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 4,50% | 150,00 |
| 14.10.2026 | 2,98 | 2,99 | 2,94 | 2,96 | -1,86% | 9.228,00 |
| 13.10.2026 | 3,02 | 3,03 | 3,01 | 3,01 | 0,97% | 12.807,00 |
| 12.10.2026 | 2,98 | 3,01 | 2,98 | 2,98 | 0,13% | 43.990,00 |
| 09.10.2026 | 2,96 | 2,98 | 2,95 | 2,98 | 1,64% | 7.308,00 |
| 08.10.2026 | 2,93 | 2,94 | 2,91 | 2,93 | 0,10% | 108.341,00 |
| 07.10.2026 | 2,92 | 2,93 | 2,88 | 2,93 | -1,48% | 56.163,00 |
| 06.10.2026 | 2,97 | 2,99 | 2,92 | 2,97 | 0,20% | 13.482,00 |
| 05.10.2026 | 2,89 | 2,97 | 2,87 | 2,97 | 2,24% | 5.698,00 |
| 02.10.2026 | 2,88 | 2,91 | 2,86 | 2,90 | -1,96% | 8.945,00 |
| 01.10.2026 | 2,93 | 2,97 | 2,89 | 2,96 | -3,84% | 14.064,00 |
| 30.09.2026 | 3,03 | 3,11 | 2,99 | 3,08 | 1,79% | 3.382,00 |
| 29.09.2026 | 2,95 | 3,08 | 2,95 | 3,02 | -93,39% | 15.009,00 |
| 28.09.2026 | 44,97 | 46,38 | 44,92 | 45,73 | -2,05% | 2.245,00 |
| 25.09.2026 | 44,52 | 46,81 | 44,37 | 46,69 | 6,06% | 586,00 |
| 24.09.2026 | 44,43 | 44,43 | 43,85 | 44,02 | -4,27% | 1.102,00 |
| 23.09.2026 | 46,14 | 46,17 | 45,97 | 45,99 | -0,34% | 1.223,00 |
| 22.09.2026 | 46,01 | 46,57 | 46,01 | 46,14 | 0,21% | 509,00 |
| 21.09.2026 | 45,84 | 46,40 | 45,20 | 46,05 | 0,55% | 1.335,00 |
| 18.09.2026 | 45,40 | 45,90 | 45,24 | 45,79 | -1,36% | 1.280,00 |
| 17.09.2026 | 46,23 | 46,63 | 46,23 | 46,42 | 2,38% | 2.434,00 |
| 16.09.2026 | 45,08 | 45,56 | 45,06 | 45,35 | -0,02% | 3.219,00 |
| 15.09.2026 | 45,47 | 45,52 | 45,22 | 45,36 | -2,24% | 1.530,00 |
| 14.09.2026 | 46,10 | 46,58 | 45,72 | 46,39 | 3,39% | 7.300,00 |
| 11.09.2026 | 44,36 | 45,05 | 44,28 | 44,87 | 3,72% | 682,00 |
| 10.09.2026 | 43,57 | 43,62 | 43,09 | 43,27 | -0,35% | 1.414,00 |
| 09.09.2026 | 43,50 | 43,54 | 43,12 | 43,42 | -1,18% | 3.687,00 |
| 08.09.2026 | 44,28 | 44,33 | 43,80 | 43,93 | -1,58% | 896,00 |
| 07.09.2026 | 43,91 | 45,32 | 43,91 | 44,64 | 1,05% | 1.953,00 |
| 04.09.2026 | 43,96 | 44,76 | 43,86 | 44,18 | 0,53% | 254,00 |
| 03.09.2026 | 43,45 | 44,28 | 43,32 | 43,94 | 2,90% | 1.370,00 |
| 02.09.2026 | 42,09 | 43,26 | 41,90 | 42,70 | 1,90% | 609,00 |
| 01.09.2026 | 42,26 | 42,32 | 41,75 | 41,91 | 0,69% | 229,00 |
| 31.08.2026 | 42,09 | 42,09 | 41,54 | 41,62 | 0,25% | 709,00 |
| 28.08.2026 | 41,61 | 41,61 | 41,48 | 41,52 | 0,94% | 2.300,00 |
| 27.08.2026 | 41,13 | 41,18 | 41,04 | 41,13 | 0,12% | 127,00 |
| 26.08.2026 | 41,06 | 41,22 | 41,01 | 41,08 | 0,29% | 90,00 |
| 25.08.2026 | 39,94 | 41,28 | 39,87 | 40,96 | 4,61% | 685,00 |
| 24.08.2026 | 39,22 | 39,38 | 38,93 | 39,16 | -1,43% | 1.696,00 |
| 21.08.2026 | 39,68 | 39,89 | 39,59 | 39,73 | 2,40% | 4.108,00 |
| 20.08.2026 | 38,86 | 38,89 | 38,78 | 38,80 | -1,25% | 110,00 |
| 19.08.2026 | 39,18 | 39,60 | 39,17 | 39,29 | 1,95% | 163,00 |
| 05.05.2026 | 38,64 | 38,64 | 38,48 | 38,54 | -0,71% | 2.067,00 |
| 04.05.2026 | 39,12 | 39,31 | 38,53 | 38,81 | -0,84% | 737,00 |
| 30.04.2026 | 38,29 | 39,31 | 38,08 | 39,14 | 1,54% | 984,00 |
| 29.04.2026 | 38,75 | 39,15 | 38,55 | 38,55 | -0,27% | 3.146,00 |
| 28.04.2026 | 38,78 | 38,90 | 38,61 | 38,65 | 1,13% | 1.312,00 |
| 27.04.2026 | 38,28 | 38,40 | 37,93 | 38,22 | -0,63% | 1.302,00 |
| 24.04.2026 | 38,45 | 38,55 | 38,19 | 38,46 | 1,24% | 264,00 |
| 23.04.2026 | 37,94 | 38,30 | 37,76 | 37,99 | -2,13% | 1.095,00 |
| 22.04.2026 | 38,72 | 39,13 | 38,64 | 38,81 | 1,48% | 780,00 |
| 21.04.2026 | 38,42 | 38,42 | 37,80 | 38,25 | -1,65% | 2.191,00 |
| 20.04.2026 | 38,44 | 38,99 | 38,26 | 38,89 | 0,27% | 1.694,00 |
| 17.04.2026 | 37,11 | 38,79 | 36,94 | 38,78 | 4,28% | 564,00 |
| 16.04.2026 | 37,15 | 37,61 | 37,07 | 37,19 | 1,63% | 1.380,00 |
| 15.04.2026 | 36,45 | 36,86 | 36,43 | 36,60 | -1,88% | 1.163,00 |
| 14.04.2026 | 36,97 | 37,44 | 36,91 | 37,30 | -2,25% | 1.427,00 |
| 13.04.2026 | 37,53 | 38,25 | 37,34 | 38,16 | 0,06% | 2.406,00 |
| 10.04.2026 | 38,10 | 38,22 | 38,01 | 38,13 | -3,17% | 913,00 |
| 09.04.2026 | 39,56 | 39,90 | 38,83 | 39,38 | -1,51% | 611,00 |
| 08.04.2026 | 40,03 | 40,24 | 39,86 | 39,99 | 0,60% | 995,00 |
| 07.04.2026 | 39,61 | 39,84 | 39,21 | 39,75 | -0,64% | 1.797,00 |
| 02.04.2026 | 39,76 | 40,66 | 39,53 | 40,01 | -3,15% | 3.516,00 |
| 01.04.2026 | 40,90 | 41,40 | 40,56 | 41,31 | 2,21% | 2.908,00 |
| 31.03.2026 | 40,63 | 40,63 | 40,15 | 40,41 | 1,41% | 1.997,00 |
| 30.03.2026 | 39,84 | 40,90 | 39,48 | 39,85 | 0,95% | 3.845,00 |
| 27.03.2026 | 40,74 | 40,84 | 39,34 | 39,48 | -5,85% | 1.007,00 |
| 26.03.2026 | 41,16 | 41,95 | 40,97 | 41,93 | -2,49% | 2.036,00 |
| 25.03.2026 | 42,62 | 43,81 | 42,54 | 43,00 | 11,69% | 971,00 |
| 24.03.2026 | 39,49 | 41,00 | 37,59 | 38,50 | 10,38% | 2.306,00 |
| 23.03.2026 | 34,53 | 34,89 | 33,46 | 34,88 | 5,47% | 2.265,00 |
| 20.03.2026 | 33,32 | 33,38 | 33,07 | 33,07 | -0,79% | 48,00 |
| 19.03.2026 | 32,89 | 33,37 | 32,62 | 33,34 | 2,11% | 362,00 |
| 18.03.2026 | 33,10 | 33,14 | 32,60 | 32,65 | -0,29% | 511,00 |
| 17.03.2026 | 32,36 | 32,85 | 32,31 | 32,74 | 1,47% | - |
| 16.03.2026 | 32,44 | 32,48 | 32,25 | 32,27 | -0,83% | 388,00 |
| 13.03.2026 | 32,20 | 32,69 | 32,11 | 32,54 | 1,31% | 580,00 |
| 12.03.2026 | 32,02 | 32,34 | 32,00 | 32,12 | -2,45% | 6.600,00 |
| 11.03.2026 | 32,93 | 32,96 | 32,45 | 32,92 | -3,47% | 592,00 |
| 10.03.2026 | 33,22 | 34,51 | 33,12 | 34,11 | 2,57% | 639,00 |
| 09.03.2026 | 33,03 | 33,37 | 32,99 | 33,25 | -0,45% | 2.790,00 |
| 06.03.2026 | 33,76 | 33,82 | 33,31 | 33,40 | -0,93% | 177,00 |
| 05.03.2026 | 33,98 | 34,06 | 33,45 | 33,72 | -0,27% | 17,00 |
| 04.03.2026 | 32,98 | 33,87 | 32,98 | 33,81 | 4,08% | 51,00 |
| 03.03.2026 | 33,37 | 33,37 | 31,24 | 32,48 | -5,38% | 2.654,00 |