44,298€
0,81%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 43,96 | 44,02 | 43,91 | 43,92 | -0,06% | - |
| 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 |
| 02.03.2026 | 34,34 | 34,63 | 34,17 | 34,33 | -2,39% | 2.551,00 |
| 27.02.2026 | 35,28 | 35,37 | 35,14 | 35,17 | 0,04% | 294,00 |
| 26.02.2026 | 35,13 | 35,29 | 35,13 | 35,15 | 0,80% | 87,00 |
| 25.02.2026 | 34,67 | 34,93 | 34,58 | 34,87 | 0,22% | 675,00 |
| 24.02.2026 | 34,69 | 34,83 | 34,46 | 34,80 | -1,76% | 538,00 |
| 23.02.2026 | 35,35 | 35,46 | 35,34 | 35,42 | 0,57% | 1.077,00 |
| 20.02.2026 | 35,23 | 36,37 | 34,21 | 35,22 | 0,49% | - |
| 19.02.2026 | 35,17 | 35,28 | 35,02 | 35,05 | -1,23% | - |
| 18.02.2026 | 35,57 | 35,59 | 35,46 | 35,49 | 3,18% | 46,00 |
| 17.02.2026 | 34,46 | 34,50 | 34,34 | 34,39 | -0,46% | - |
| 16.02.2026 | 34,59 | 34,61 | 34,52 | 34,55 | -1,41% | 302,00 |
| 13.02.2026 | 34,53 | 35,09 | 34,48 | 35,05 | 1,74% | 56,00 |
| 12.02.2026 | 34,44 | 34,48 | 34,25 | 34,45 | -0,01% | - |
| 11.02.2026 | 34,33 | 34,54 | 34,26 | 34,45 | 0,98% | 785,00 |
| 10.02.2026 | 33,83 | 34,17 | 33,79 | 34,12 | 2,54% | 894,00 |
| 09.02.2026 | 32,93 | 33,35 | 32,87 | 33,27 | -0,58% | 391,00 |
| 06.02.2026 | 32,62 | 33,49 | 32,60 | 33,47 | 3,69% | 56,00 |
| 05.02.2026 | 32,25 | 32,32 | 32,22 | 32,28 | 0,30% | 224,00 |
| 04.02.2026 | 31,84 | 32,25 | 31,82 | 32,18 | -0,29% | 1.455,00 |
| 03.02.2026 | 32,42 | 32,52 | 32,07 | 32,28 | 1,56% | 127,00 |
| 02.02.2026 | 31,31 | 31,81 | 31,26 | 31,78 | 1,66% | 1.087,00 |
| 30.01.2026 | 31,18 | 31,30 | 31,04 | 31,26 | 1,48% | 335,00 |
| 29.01.2026 | 30,80 | 30,88 | 30,69 | 30,81 | 1,10% | 1.043,00 |
| 28.01.2026 | 30,67 | 30,72 | 29,89 | 30,47 | -2,04% | 248,00 |
| 27.01.2026 | 30,75 | 31,11 | 30,73 | 31,11 | 0,19% | 869,00 |
| 26.01.2026 | 31,12 | 31,28 | 31,05 | 31,05 | -1,87% | 1.145,00 |
| 23.01.2026 | 31,38 | 31,75 | 31,32 | 31,64 | 1,10% | 1.300,00 |
| 22.01.2026 | 31,54 | 31,57 | 31,29 | 31,29 | -0,79% | 3.006,00 |
| 21.01.2026 | 31,55 | 31,59 | 31,47 | 31,54 | -1,27% | 575,00 |
| 20.01.2026 | 32,25 | 32,25 | 31,88 | 31,95 | -2,43% | 868,00 |
| 19.01.2026 | 32,99 | 32,99 | 32,73 | 32,74 | -0,52% | 578,00 |
| 16.01.2026 | 32,85 | 32,93 | 32,69 | 32,91 | 1,25% | 1.540,00 |
| 15.01.2026 | 32,72 | 32,84 | 32,01 | 32,51 | -0,63% | 384,00 |
| 14.01.2026 | 32,59 | 32,74 | 31,55 | 32,71 | 0,55% | 156,00 |
| 13.01.2026 | 32,47 | 32,65 | 32,41 | 32,53 | 0,37% | 96,00 |
| 12.01.2026 | 32,45 | 32,86 | 32,41 | 32,41 | -0,38% | 920,00 |
| 09.01.2026 | 32,38 | 32,74 | 32,35 | 32,54 | 0,81% | 112,00 |
| 08.01.2026 | 32,15 | 32,30 | 32,11 | 32,28 | -0,02% | 510,00 |
| 07.01.2026 | 32,23 | 32,33 | 32,20 | 32,28 | -1,33% | 678,00 |
| 06.01.2026 | 32,70 | 32,72 | 32,70 | 32,72 | 1,52% | 336,00 |
| 05.01.2026 | 32,05 | 32,30 | 32,05 | 32,23 | 1,78% | 414,00 |
| 02.01.2026 | 31,59 | 31,67 | 31,59 | 31,66 | -0,38% | 260,00 |
| 30.12.2025 | 31,72 | 31,78 | 31,72 | 31,78 | 0,30% | 138,00 |
| 29.12.2025 | 31,68 | 31,72 | 31,60 | 31,69 | -1,09% | 538,00 |