13,600€
5,43%
Echtzeit-Aktienkurs DAIWA HOUSE IND.
Bid:
Ask:
Aktienkurse zur DAIWA HOUSE IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | 23,00 |
| 11.11.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 430,00 |
| 10.11.2026 | 12,80 | 12,90 | 12,70 | 12,70 | -4,51% | - |
| 09.11.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 1,92% | 401,00 |
| 06.11.2026 | 12,85 | 13,20 | 12,80 | 13,05 | 0,38% | - |
| 05.11.2026 | 13,30 | 13,30 | 13,00 | 13,00 | -1,52% | 435,00 |
| 04.11.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | 34,00 |
| 03.11.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 2,00 |
| 02.11.2026 | 13,10 | 13,10 | 12,90 | 12,90 | 0,78% | 5,00 |
| 30.10.2026 | 13,00 | 13,00 | 12,70 | 12,80 | 0,79% | - |
| 29.10.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 11,00 |
| 28.10.2026 | 13,00 | 13,00 | 12,70 | 12,70 | -3,05% | 15,00 |
| 27.10.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | 70,00 |
| 26.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 1,00 |
| 23.10.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 2,00 |
| 22.10.2026 | 12,90 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 21.10.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 62,00 |
| 20.10.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 2,00 |
| 19.10.2026 | 12,70 | 12,80 | 12,60 | 12,70 | 3,67% | - |
| 16.10.2026 | 12,60 | 12,60 | 12,20 | 12,25 | -2,00% | - |
| 15.10.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | 4.309,00 |
| 14.10.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 100,00 |
| 13.10.2026 | 12,35 | 12,40 | 12,30 | 12,35 | 2,07% | - |
| 12.10.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 1,00 |
| 09.10.2026 | 12,30 | 12,30 | 11,90 | 12,20 | -0,81% | 1.117,00 |
| 08.10.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | 15,00 |
| 07.10.2026 | 12,00 | 12,10 | 11,90 | 11,90 | -1,65% | 78,00 |
| 06.10.2026 | 12,15 | 12,15 | 12,10 | 12,10 | -0,82% | - |
| 05.10.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 1,00 |
| 02.10.2026 | 12,10 | 12,40 | 12,00 | 12,40 | 2,48% | 402,00 |
| 01.10.2026 | 12,10 | 12,20 | 12,10 | 12,10 | 0,00% | 857,00 |
| 30.09.2026 | 12,30 | 12,30 | 12,10 | 12,10 | -4,72% | 1.000,00 |
| 24.09.2026 | 12,40 | 12,70 | 12,40 | 12,70 | -0,78% | 52,00 |
| 23.09.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | 82,00 |
| 21.09.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -5,26% | 422,00 |
| 17.09.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 76,00 |
| 15.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 8,00 |
| 11.09.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 332,00 |
| 10.09.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 392,00 |
| 08.09.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 2,00 |
| 07.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 8,00 |
| 01.09.2026 | 12,60 | 13,00 | 12,60 | 12,70 | -0,78% | 602,00 |
| 31.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 392,00 |
| 25.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 2,00 |
| 24.08.2026 | 12,80 | 12,80 | 12,40 | 12,40 | -1,59% | 6,00 |
| 20.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | 2,00 |
| 18.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 2,00 |
| 17.08.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 8,00 |
| 11.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 64,00 |
| 07.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | 2,00 |
| 05.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 2,00 |
| 04.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 2,00 |
| 03.08.2026 | 12,90 | 12,90 | 12,70 | 12,80 | 1,59% | 208,00 |
| 28.07.2026 | 13,00 | 13,00 | 12,60 | 12,60 | 0,80% | 44,00 |
| 27.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | 186,00 |
| 24.07.2026 | 12,50 | 12,50 | 12,10 | 12,10 | 0,83% | 418,00 |
| 23.07.2026 | 12,40 | 12,40 | 12,00 | 12,00 | -4,76% | 6,00 |
| 21.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 20,00 |
| 20.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | 6,00 |
| 17.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 4,00 |
| 16.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 2,00 |
| 15.07.2026 | 12,50 | 12,50 | 12,40 | 12,40 | 2,48% | 8,00 |
| 13.07.2026 | 12,40 | 12,40 | 12,10 | 12,10 | 0,00% | 8,00 |
| 06.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 2,00 |
| 02.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | 330,00 |
| 01.07.2026 | 12,00 | 12,00 | 11,60 | 11,60 | -2,52% | 6,00 |
| 30.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 424,00 |
| 26.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 5,13% | 2,00 |
| 25.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 424,00 |
| 23.06.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | 74,00 |
| 22.06.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | 22,00 |
| 18.06.2026 | 12,00 | 12,00 | 11,70 | 11,80 | -0,84% | 10,00 |
| 17.06.2026 | 11,80 | 11,90 | 11,60 | 11,90 | 2,59% | 152,00 |
| 16.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 2,00 |
| 15.06.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 2,59% | 206,00 |
| 08.06.2026 | 11,70 | 11,70 | 11,60 | 11,60 | 3,57% | 6,00 |
| 05.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 644,00 |
| 03.06.2026 | 11,70 | 11,70 | 11,60 | 11,60 | 1,75% | 256,00 |
| 02.06.2026 | 11,40 | 11,40 | 11,10 | 11,40 | -0,87% | 32,00 |
| 01.06.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -4,96% | 102,00 |
| 27.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 22,00 |
| 26.05.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -2,48% | 60,00 |
| 25.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 2,00 |
| 22.05.2026 | 11,90 | 12,00 | 11,70 | 11,80 | -3,28% | 1.326,00 |
| 21.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 300,00 |
| 20.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 2,00 |
| 19.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 30,00 |
| 18.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 50,00 |
| 15.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 6,00 |
| 14.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 4,00 |
| 12.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 10,00 |
| 11.05.2026 | 13,10 | 13,10 | 12,70 | 12,70 | -3,05% | 8,00 |
| 08.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 2,00 |
| 06.05.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 202,00 |
| 05.05.2026 | 13,10 | 13,10 | 12,90 | 13,10 | -0,76% | 44,00 |
| 04.05.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 2,33% | 230,00 |
| 29.04.2026 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 500,00 |
| 28.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 2,00 |
| 27.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 10,00 |
| 23.04.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 2,33% | 10,00 |