21,600€
0,93%
Echtzeit-Aktienkurs Dai-Ichi Life Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dai-Ichi Life Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 82,00 |
| 30.06.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 150,00 |
| 27.06.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 30,00 |
| 12.06.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | 10,00 |
| 09.06.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 4,73% | 200,00 |
| 07.06.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | 54,00 |
| 05.06.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | 15,00 |
| 01.06.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | 300,00 |
| 31.05.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 130,00 |
| 26.05.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | 11,00 |
| 23.05.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -5,08% | 2,00 |
| 15.05.2023 | 17,60 | 17,70 | 17,60 | 17,70 | 5,99% | 288,00 |
| 05.05.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | 400,00 |
| 25.04.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 288,00 |
| 31.03.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 1,00 |
| 27.03.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -16,34% | 3,00 |
| 03.03.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 500,00 |
| 20.02.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 10,00 |
| 16.02.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | 90,00 |
| 14.02.2023 | 20,80 | 21,80 | 20,80 | 21,60 | 0,00% | 633,00 |
| 13.02.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 1,00 |
| 08.02.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | 5,00 |
| 02.02.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | 40,00 |
| 17.01.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 100,00 |
| 12.01.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 9,09% | 40,00 |
| 11.01.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | 25,00 |
| 10.01.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -7,21% | 14,00 |
| 04.01.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 100,00 |
| 03.01.2023 | 21,00 | 22,00 | 21,00 | 21,60 | 3,85% | 720,00 |
| 30.12.2022 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 3,00 |
| 29.12.2022 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 37,00 |
| 28.12.2022 | 21,40 | 21,40 | 21,00 | 21,00 | 0,96% | 44,00 |
| 27.12.2022 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 200,00 |
| 23.12.2022 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 60,00 |
| 22.12.2022 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 435,00 |
| 21.12.2022 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 25,00 |
| 20.12.2022 | 21,00 | 21,20 | 21,00 | 21,20 | 15,22% | 203,00 |
| 09.12.2022 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | 6,00 |
| 05.12.2022 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 74,00 |
| 24.11.2022 | 17,60 | 17,60 | 17,60 | 17,60 | 7,32% | 55,00 |
| 01.11.2022 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | 16,00 |
| 19.10.2022 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | 3,00 |
| 10.10.2022 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 246,00 |
| 05.10.2022 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 100,00 |
| 20.09.2022 | 16,70 | 16,70 | 16,50 | 16,50 | -3,51% | 347,00 |
| 17.08.2022 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 180,00 |
| 12.08.2022 | 17,10 | 17,10 | 17,10 | 17,10 | -6,04% | 15,00 |
| 05.07.2022 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 16,00 |
| 17.06.2022 | 17,70 | 17,90 | 17,70 | 17,90 | -6,77% | 444,00 |
| 15.06.2022 | 19,20 | 19,20 | 19,20 | 19,20 | -3,52% | 40,00 |
| 01.06.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | 200,00 |
| 30.05.2022 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | 100,00 |
| 04.05.2022 | 19,60 | 19,60 | 19,60 | 19,60 | 5,38% | 200,00 |