29,400€
0,68%
Echtzeit-Aktienkurs DAIWA HOUSE IND.
Bid:
Ask:
Aktienkurse zur DAIWA HOUSE IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 29,30 | 29,80 | 29,00 | 29,30 | 0,34% | - |
| 25.06.2025 | 29,30 | 29,40 | 29,20 | 29,20 | 0,69% | - |
| 24.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 1,00 |
| 23.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 1,00 |
| 20.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 5,00 |
| 19.06.2025 | 30,00 | 30,40 | 29,50 | 29,60 | 1,37% | - |
| 18.06.2025 | 29,30 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 17.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 9,00 |
| 16.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 1,00 |
| 13.06.2025 | 29,30 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 12.06.2025 | 29,30 | 29,40 | 29,00 | 29,20 | 0,00% | - |
| 11.06.2025 | 29,40 | 29,60 | 29,20 | 29,20 | -2,67% | - |
| 10.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 100,00 |
| 09.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 4,00 |
| 06.06.2025 | 29,50 | 29,80 | 29,40 | 29,60 | -1,33% | - |
| 05.06.2025 | 30,00 | 30,00 | 29,80 | 30,00 | -0,66% | 321,00 |
| 04.06.2025 | 30,10 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 03.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 50,00 |
| 02.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 19,00 |
| 30.05.2025 | 30,40 | 30,40 | 29,90 | 30,00 | 0,67% | - |
| 29.05.2025 | 30,60 | 30,90 | 29,80 | 29,80 | -1,32% | - |
| 28.05.2025 | 30,30 | 30,30 | 30,20 | 30,20 | -0,66% | - |
| 27.05.2025 | 30,30 | 30,60 | 30,30 | 30,40 | 0,00% | - |
| 26.05.2025 | 30,40 | 30,50 | 30,40 | 30,40 | -0,65% | - |
| 23.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1,00 |
| 22.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | 100,00 |
| 21.05.2025 | 30,50 | 30,50 | 30,30 | 30,30 | -1,62% | - |
| 20.05.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -1,91% | 135,00 |
| 19.05.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 270,00 |
| 16.05.2025 | 30,70 | 31,00 | 30,60 | 31,00 | 1,31% | - |
| 15.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 17,00 |
| 14.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | 20,00 |
| 13.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,38% | 65,00 |
| 12.05.2025 | 31,90 | 32,70 | 31,80 | 32,50 | 2,20% | - |
| 09.05.2025 | 31,80 | 32,00 | 30,80 | 31,80 | -0,31% | - |
| 08.05.2025 | 31,70 | 32,20 | 31,60 | 31,90 | -2,15% | - |
| 07.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 3,00 |
| 06.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 1,00 |
| 05.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 1,00 |
| 02.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 6,00 |
| 30.04.2025 | 31,60 | 32,00 | 31,40 | 32,00 | 0,31% | - |
| 29.04.2025 | 31,70 | 31,90 | 31,70 | 31,90 | 0,31% | - |
| 28.04.2025 | 31,60 | 32,10 | 31,50 | 31,80 | 0,00% | - |
| 25.04.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 1,92% | 200,00 |
| 24.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | 1,00 |
| 23.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 1,00 |
| 22.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | 5,00 |
| 17.04.2025 | 31,50 | 31,80 | 31,50 | 31,60 | 1,28% | - |
| 16.04.2025 | 31,80 | 31,80 | 31,20 | 31,20 | 1,30% | 103,00 |
| 15.04.2025 | 30,60 | 31,60 | 30,60 | 30,80 | -0,65% | 53,00 |
| 14.04.2025 | 30,70 | 31,70 | 30,40 | 31,00 | 1,97% | - |
| 11.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 123,00 |
| 10.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | 150,00 |
| 09.04.2025 | 30,10 | 32,60 | 29,40 | 32,60 | 9,76% | - |
| 08.04.2025 | 29,90 | 31,10 | 29,40 | 29,70 | -1,66% | - |
| 07.04.2025 | 29,00 | 30,40 | 29,00 | 30,20 | 0,00% | 42,00 |
| 04.04.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 3,42% | 228,00 |
| 03.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 150,00 |
| 02.04.2025 | 30,60 | 30,60 | 29,80 | 29,80 | -4,49% | 250,00 |
| 01.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 1,00 |
| 31.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 9,00 |
| 28.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | 1,00 |
| 27.03.2025 | 31,80 | 31,80 | 31,50 | 31,50 | 0,00% | - |
| 26.03.2025 | 31,70 | 31,70 | 31,50 | 31,50 | -1,56% | - |
| 25.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 2,00 |
| 24.03.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 1,27% | 2,00 |
| 21.03.2025 | 31,40 | 31,40 | 31,30 | 31,40 | -1,88% | - |
| 20.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | 100,00 |
| 19.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 67,00 |
| 18.03.2025 | 30,80 | 30,90 | 30,70 | 30,80 | -0,65% | - |
| 17.03.2025 | 31,80 | 31,80 | 31,00 | 31,00 | 0,00% | 2,00 |
| 14.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | 10,00 |
| 13.03.2025 | 30,70 | 30,80 | 30,60 | 30,70 | -0,32% | - |
| 12.03.2025 | 30,50 | 30,90 | 30,40 | 30,80 | 4,05% | - |
| 11.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -4,21% | 17,00 |
| 10.03.2025 | 31,40 | 31,40 | 30,70 | 30,90 | -1,28% | - |
| 07.03.2025 | 31,10 | 31,40 | 30,80 | 31,30 | 0,64% | - |
| 06.03.2025 | 31,60 | 31,60 | 31,10 | 31,10 | -2,81% | - |
| 05.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 1,00 |
| 04.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 10,00 |
| 03.03.2025 | 32,30 | 32,30 | 31,60 | 31,60 | 0,00% | - |
| 28.02.2025 | 31,70 | 31,70 | 31,40 | 31,60 | -0,63% | - |
| 27.02.2025 | 31,80 | 31,90 | 31,60 | 31,80 | 1,27% | - |
| 26.02.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 0,00% | - |
| 25.02.2025 | 31,40 | 31,50 | 31,30 | 31,40 | -3,09% | - |
| 24.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | 2,00 |
| 21.02.2025 | 31,70 | 32,10 | 31,60 | 32,10 | -0,93% | - |
| 20.02.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 4,18% | 324,00 |
| 19.02.2025 | 31,40 | 31,50 | 31,10 | 31,10 | -0,32% | - |
| 18.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 40,00 |
| 17.02.2025 | 32,00 | 32,00 | 31,00 | 31,00 | -1,27% | 14,00 |
| 14.02.2025 | 31,50 | 31,50 | 31,40 | 31,40 | 0,64% | - |
| 13.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 5,76% | 65,00 |
| 12.02.2025 | 30,40 | 30,40 | 29,50 | 29,50 | -2,96% | - |
| 11.02.2025 | 30,60 | 30,60 | 30,20 | 30,40 | -0,98% | - |
| 10.02.2025 | 31,10 | 31,20 | 30,70 | 30,70 | -1,29% | - |
| 07.02.2025 | 30,80 | 31,20 | 30,70 | 31,10 | 0,65% | - |
| 06.02.2025 | 30,70 | 30,90 | 30,60 | 30,90 | 0,32% | - |
| 05.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 1,00 |
| 04.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 1,00 |