30,600€
8,51%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 30,50 | 30,60 | 30,50 | 30,60 | 8,51% | - |
| 18.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 17.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 16.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 13.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 11.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 10.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 09.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 05.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 6,06% | - |
| 16.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 15.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 14.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 13.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 12.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 08.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 07.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 9,32% | - |
| 06.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 05.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -7,32% | - |
| 02.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 01.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 30.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 29.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 26.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 25.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 24.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 23.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 22.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 18.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 17.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 16.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 15.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 12.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 11.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 10.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 09.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 08.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 03.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 02.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 24.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 21.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 17.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 14.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 13.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 12.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 07.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 06.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 05.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 04.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 03.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 31.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 30.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 29.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 28.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 27.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 24.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 23.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 22.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 21.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 17.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 15.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 14.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 10.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 03.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 02.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 30.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 29.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 25.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 24.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 23.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 22.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 19.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 17.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 15.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 12.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 11.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 08.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 05.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 04.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 03.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 02.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 28.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 27.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 26.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 25.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 22.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 21.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 20.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 18.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 14.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 13.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 12.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 11.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 08.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 07.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |