29,100€
1,04%
Echtzeit-Aktienkurs DAIWA HOUSE IND.
Bid:
Ask:
Aktienkurse zur DAIWA HOUSE IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,00 | 29,40 | 28,80 | 29,00 | 0,69% | - |
| 21.11.2024 | 28,50 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 20.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 3,00 |
| 19.11.2024 | 28,40 | 28,80 | 28,40 | 28,40 | 0,00% | - |
| 18.11.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -3,40% | - |
| 15.11.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 4,26% | 351,00 |
| 14.11.2024 | 28,20 | 28,40 | 28,20 | 28,20 | 2,92% | - |
| 13.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,18% | 10,00 |
| 12.11.2024 | 28,40 | 28,40 | 28,20 | 28,30 | 4,04% | - |
| 11.11.2024 | 27,80 | 27,80 | 27,20 | 27,20 | -2,86% | 47,00 |
| 08.11.2024 | 27,80 | 28,20 | 27,80 | 28,00 | -0,71% | - |
| 07.11.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 06.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 20,00 |
| 05.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,56% | 1,00 |
| 04.11.2024 | 27,50 | 27,50 | 27,30 | 27,30 | -1,80% | - |
| 01.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 2,00 |
| 31.10.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 30.10.2024 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 29.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 28.10.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 212,00 |
| 25.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 97,00 |
| 24.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 23.10.2024 | 27,20 | 27,40 | 27,20 | 27,20 | 0,74% | - |
| 22.10.2024 | 27,20 | 27,20 | 26,60 | 27,00 | -2,88% | 794,00 |
| 21.10.2024 | 27,80 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 18.10.2024 | 27,20 | 27,80 | 27,00 | 27,80 | -0,71% | 761,00 |
| 17.10.2024 | 28,10 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 16.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 25,00 |
| 15.10.2024 | 28,60 | 28,60 | 27,60 | 28,60 | 1,78% | 22,00 |
| 14.10.2024 | 28,10 | 28,10 | 27,90 | 28,10 | 0,72% | - |
| 11.10.2024 | 28,00 | 28,00 | 27,80 | 27,90 | -1,76% | - |
| 10.10.2024 | 28,30 | 28,50 | 28,30 | 28,40 | 1,43% | - |
| 09.10.2024 | 28,00 | 28,20 | 28,00 | 28,00 | 1,45% | - |
| 08.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | 1,00 |
| 07.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 2,86% | 6,00 |
| 04.10.2024 | 28,40 | 28,50 | 28,00 | 28,00 | -1,06% | - |
| 03.10.2024 | 28,30 | 28,40 | 28,20 | 28,30 | 0,35% | - |
| 02.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 300,00 |
| 01.10.2024 | 28,00 | 28,00 | 27,60 | 28,00 | 1,08% | - |
| 30.09.2024 | 28,40 | 28,40 | 27,70 | 27,70 | -3,15% | - |
| 27.09.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | 305,00 |
| 26.09.2024 | 28,60 | 28,60 | 28,00 | 28,60 | -0,35% | 816,00 |
| 25.09.2024 | 28,80 | 28,80 | 28,60 | 28,70 | -2,38% | - |
| 24.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 50,00 |
| 23.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 15,00 |
| 20.09.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -3,40% | - |
| 19.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | 149,00 |
| 18.09.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -4,67% | - |
| 17.09.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 3,45% | 300,00 |
| 16.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 2,00 |
| 13.09.2024 | 28,80 | 28,90 | 28,60 | 28,80 | 0,00% | - |
| 12.09.2024 | 28,40 | 28,80 | 27,80 | 28,80 | 1,41% | 921,00 |
| 11.09.2024 | 28,60 | 28,70 | 28,40 | 28,40 | -2,41% | - |
| 10.09.2024 | 28,90 | 29,10 | 28,80 | 29,10 | 1,04% | - |
| 09.09.2024 | 28,80 | 28,90 | 28,60 | 28,80 | 0,00% | - |
| 06.09.2024 | 28,90 | 29,00 | 28,70 | 28,80 | -0,69% | - |
| 05.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 1,00 |
| 04.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | -0,35% | 1.998,00 |
| 03.09.2024 | 28,30 | 28,50 | 28,30 | 28,50 | 1,06% | - |
| 02.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 100,00 |
| 30.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 50,00 |
| 29.08.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -0,36% | 1.182,00 |
| 28.08.2024 | 28,10 | 28,20 | 28,00 | 28,10 | -2,09% | - |
| 27.08.2024 | 28,00 | 28,80 | 27,90 | 28,70 | 2,50% | - |
| 26.08.2024 | 28,00 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 23.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 110,00 |
| 22.08.2024 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | - |
| 21.08.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -0,73% | - |
| 20.08.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | - |
| 19.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | 9,00 |
| 16.08.2024 | 27,00 | 27,20 | 27,00 | 27,10 | -0,37% | - |
| 15.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 1,00 |
| 14.08.2024 | 27,00 | 27,10 | 27,00 | 27,00 | 0,00% | - |
| 13.08.2024 | 27,00 | 27,00 | 26,80 | 27,00 | -0,74% | - |
| 12.08.2024 | 26,70 | 27,20 | 26,50 | 27,20 | 1,49% | - |
| 09.08.2024 | 26,80 | 27,20 | 26,80 | 26,80 | -0,74% | 493,00 |
| 08.08.2024 | 27,10 | 27,20 | 26,90 | 27,00 | 3,85% | - |
| 07.08.2024 | 26,80 | 26,80 | 26,00 | 26,00 | 2,36% | 262,00 |
| 06.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | 140,00 |
| 05.08.2024 | 23,60 | 24,40 | 23,60 | 24,40 | -3,56% | 425,00 |
| 02.08.2024 | 25,20 | 25,40 | 25,00 | 25,30 | -0,39% | - |
| 01.08.2024 | 26,00 | 26,00 | 25,20 | 25,40 | -3,79% | 302,00 |
| 31.07.2024 | 26,00 | 26,40 | 25,90 | 26,40 | 3,53% | - |
| 30.07.2024 | 25,20 | 25,60 | 25,20 | 25,50 | 2,00% | - |
| 29.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 130,00 |
| 26.07.2024 | 24,80 | 24,80 | 24,60 | 24,80 | -0,80% | - |
| 25.07.2024 | 25,20 | 25,30 | 24,90 | 25,00 | 1,21% | - |
| 24.07.2024 | 24,90 | 25,10 | 24,70 | 24,70 | -3,52% | - |
| 23.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | 1,00 |
| 22.07.2024 | 24,80 | 24,90 | 24,80 | 24,80 | -1,59% | - |
| 19.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 20,00 |
| 18.07.2024 | 25,30 | 25,30 | 25,00 | 25,10 | 0,00% | - |
| 17.07.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 2,03% | - |
| 16.07.2024 | 24,50 | 24,60 | 24,50 | 24,60 | 0,00% | - |
| 15.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 2,00 |
| 12.07.2024 | 24,40 | 24,60 | 24,30 | 24,50 | 1,24% | - |
| 11.07.2024 | 23,80 | 24,30 | 23,80 | 24,20 | 3,86% | - |
| 10.07.2024 | 23,30 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 09.07.2024 | 23,40 | 23,40 | 23,30 | 23,30 | 1,30% | - |
| 08.07.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -2,54% | 2,00 |