23,500€
0,43%
Echtzeit-Aktienkurs Dai-Ichi Life Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dai-Ichi Life Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,10 | 23,50 | 23,10 | 23,40 | 0,00% | - |
| 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 |
| 07.08.2023 | 17,80 | 17,90 | 17,80 | 17,90 | 2,87% | 348,00 |
| 03.08.2023 | 17,20 | 17,40 | 17,20 | 17,40 | -0,57% | 887,00 |
| 02.08.2023 | 17,50 | 17,50 | 16,80 | 17,50 | -1,13% | 3.895,00 |
| 27.07.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | 200,00 |
| 26.07.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 100,00 |
| 25.07.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | 240,00 |