29,300€
1,03%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 25.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 24.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 23.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 20.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 19.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 18.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 17.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 11.06.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 2,07% | 287,00 |
| 10.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 145,00 |
| 06.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 05.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 04.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 03.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 02.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 30.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 29.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 28.05.2025 | 29,80 | 30,20 | 29,80 | 30,20 | -0,66% | 10,00 |
| 27.05.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 88,00 |
| 26.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 23.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 22.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 21.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 20.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 19.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 16.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 15.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 14.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 13.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 12.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 09.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 08.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 07.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 06.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 05.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 02.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 30.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 29.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 28.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 25.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 24.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 23.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 22.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 17.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 16.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 15.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 14.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 11.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 10.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
| 09.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 08.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 07.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 04.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 03.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 02.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 01.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 31.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 28.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 27.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 26.03.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 0,63% | 20,00 |
| 25.03.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 0,63% | 37,00 |
| 24.03.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 1,94% | 2,00 |
| 21.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 20.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 19.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 18.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 17.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 14.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 13.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 12.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 11.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
| 10.03.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 3,25% | 324,00 |
| 07.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 06.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 05.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 04.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 03.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 28.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 27.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 26.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 25.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 24.02.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 2,56% | 262,00 |
| 21.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 20.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 19.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 18.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 17.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 14.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | - |
| 13.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 12.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 11.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 10.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 07.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 06.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 05.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 04.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |