23,600€
0,85%
Echtzeit-Aktienkurs Dai-Ichi Life Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dai-Ichi Life Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 23,40 | 23,70 | 23,40 | 23,60 | 1,29% | - |
21.11.2024 | 23,10 | 23,30 | 23,10 | 23,30 | -0,43% | - |
20.11.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -7,87% | 157,00 |
13.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 20,00 |
12.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 192,00 |
07.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 9,40% | 6,00 |
05.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 20,00 |
04.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 1,00 |
01.11.2024 | 23,60 | 23,80 | 23,00 | 23,80 | -1,65% | 17,00 |
29.10.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 3,42% | 425,00 |
09.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 14,00 |
08.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 355,00 |
07.10.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 4,27% | 33,00 |
01.10.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 3,54% | 2,00 |
24.09.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -4,24% | 30,00 |
23.09.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | 151,00 |
19.09.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 3,57% | 136,00 |
18.09.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -2,61% | 200,00 |
16.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 80,00 |
10.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 1,00 |
09.09.2024 | 24,40 | 24,80 | 24,40 | 24,60 | -0,81% | 18,00 |
06.09.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -4,62% | 110,00 |
02.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 1,00 |
29.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 282,00 |
28.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 188,00 |
27.08.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | 277,00 |
23.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 165,00 |
22.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 20,00 |
15.08.2024 | 25,60 | 25,60 | 25,00 | 25,00 | 0,81% | 2,00 |
14.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | 11,00 |
07.08.2024 | 23,40 | 23,60 | 23,20 | 23,60 | 2,61% | 32,00 |
06.08.2024 | 22,00 | 23,00 | 22,00 | 23,00 | -4,17% | 682,00 |
05.08.2024 | 23,00 | 24,00 | 23,00 | 24,00 | -4,76% | 482,00 |
02.08.2024 | 25,00 | 25,40 | 24,60 | 25,20 | -8,03% | 452,00 |
01.08.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 56,00 |
29.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 9,45% | 25,00 |
25.07.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -5,93% | 222,00 |
24.07.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -4,93% | 78,00 |
23.07.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 5,19% | 117,00 |
19.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 37,00 |
18.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 4,00 |
16.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 570,00 |
12.07.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 1,50% | 752,00 |
09.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 1,00 |
08.07.2024 | 26,60 | 27,00 | 26,40 | 26,40 | 0,76% | 267,00 |
05.07.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -2,24% | 500,00 |
03.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 306,00 |
02.07.2024 | 27,00 | 27,40 | 27,00 | 27,20 | 4,62% | 1.252,00 |
01.07.2024 | 25,40 | 26,20 | 25,20 | 26,00 | 3,17% | 971,00 |
28.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | 260,00 |
26.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 102,00 |
14.06.2024 | 23,40 | 23,80 | 23,40 | 23,80 | -0,83% | 600,00 |
07.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 13,00 |
29.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 21,00 |
27.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 155,00 |
20.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 7,41% | 100,00 |
15.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 5,00 |
07.05.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 10,00 |
30.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 200,00 |
26.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 40,00 |
18.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | 488,00 |
12.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 370,00 |
10.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 448,00 |
09.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -9,02% | 40,00 |
26.03.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | 239,00 |
22.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | 20,00 |
18.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 91,00 |
15.03.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 105,00 |
14.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | 222,00 |
16.02.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 5,53% | 262,00 |
14.02.2024 | 20,00 | 20,00 | 19,80 | 19,90 | 0,00% | 470,00 |
29.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 100,00 |
04.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 4,81% | 1,00 |
19.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | 200,00 |
15.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 400,00 |
14.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 9,00 |
11.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 312,00 |
07.12.2023 | 20,40 | 20,80 | 20,40 | 20,60 | 4,57% | 302,00 |
27.11.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | 500,00 |
17.11.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -4,02% | 3,00 |
07.11.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 200,00 |
03.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | 244,00 |
19.10.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 1,00 |
17.10.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 19,00 |
16.10.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 2,00 |
02.10.2023 | 20,00 | 20,00 | 19,50 | 19,50 | 0,00% | 28,00 |
28.09.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 1,00 |
27.09.2023 | 19,50 | 19,70 | 19,50 | 19,70 | 2,07% | 769,00 |
25.09.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | 2,00 |
20.09.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 3,00 |
19.09.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | 100,00 |
15.09.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | 2,00 |
13.09.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | 220,00 |
11.09.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | 130,00 |
07.09.2023 | 18,20 | 18,70 | 18,20 | 18,50 | 5,71% | 806,00 |
04.09.2023 | 17,80 | 17,80 | 17,50 | 17,50 | 2,34% | 450,00 |
01.09.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 60,00 |
23.08.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 4,00 |
16.08.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 35,00 |
14.08.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | 35,00 |