30,100€
1,01%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 30,20 | 30,20 | 29,80 | 29,80 | 0,00% | - |
| 26.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,93% | 40,00 |
| 25.02.2026 | 30,50 | 30,80 | 30,40 | 30,70 | 0,99% | - |
| 24.02.2026 | 30,00 | 30,40 | 30,00 | 30,40 | -1,30% | 11,00 |
| 23.02.2026 | 30,20 | 30,80 | 30,20 | 30,80 | 0,65% | 56,00 |
| 20.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 1,00 |
| 19.02.2026 | 30,50 | 30,50 | 30,20 | 30,20 | -1,63% | - |
| 18.02.2026 | 30,60 | 30,80 | 30,60 | 30,70 | -0,32% | - |
| 17.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 11,00 |
| 16.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | 3,00 |
| 13.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 20,00 |
| 12.02.2026 | 31,00 | 31,80 | 31,00 | 31,80 | 3,92% | 2,00 |
| 11.02.2026 | 30,60 | 30,70 | 30,50 | 30,60 | 0,66% | - |
| 10.02.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 1,67% | 201,00 |
| 09.02.2026 | 29,90 | 30,00 | 29,90 | 29,90 | 0,34% | - |
| 06.02.2026 | 30,00 | 30,00 | 29,80 | 29,80 | 2,05% | 103,00 |
| 05.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 4,00 |
| 04.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 17,00 |
| 03.02.2026 | 29,00 | 29,00 | 28,80 | 29,00 | -0,68% | - |
| 02.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 2,00 |
| 30.01.2026 | 28,60 | 28,80 | 28,40 | 28,80 | 1,05% | - |
| 28.01.2026 | 28,60 | 28,60 | 28,40 | 28,50 | -0,35% | - |
| 27.01.2026 | 28,60 | 28,80 | 28,40 | 28,60 | -2,05% | - |
| 26.01.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | 2,00 |
| 23.01.2026 | 28,80 | 29,00 | 28,20 | 28,80 | 0,70% | 8,00 |
| 21.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 1,00 |
| 20.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 1,00 |
| 19.01.2026 | 29,40 | 29,80 | 29,40 | 29,80 | 2,05% | 33,00 |
| 16.01.2026 | 29,20 | 29,20 | 28,60 | 29,20 | -0,68% | 640,00 |
| 15.01.2026 | 30,20 | 30,20 | 29,40 | 29,40 | 1,73% | 4,00 |
| 14.01.2026 | 29,20 | 29,30 | 28,80 | 28,90 | -1,03% | - |
| 13.01.2026 | 29,00 | 29,20 | 29,00 | 29,20 | -2,34% | - |
| 09.01.2026 | 29,00 | 29,90 | 29,00 | 29,90 | 3,10% | - |
| 08.01.2026 | 29,00 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 06.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 20,00 |
| 05.01.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 0,35% | 38,00 |
| 02.01.2026 | 28,50 | 28,50 | 28,30 | 28,50 | 1,79% | - |
| 30.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 153,00 |
| 29.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 4,00 |
| 23.12.2025 | 28,60 | 28,60 | 27,80 | 28,60 | 2,14% | 66,00 |
| 22.12.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -2,10% | 46,00 |
| 19.12.2025 | 28,50 | 28,60 | 28,50 | 28,60 | -0,69% | - |
| 17.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 15.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 1,00 |
| 12.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 26,00 |
| 11.12.2025 | 28,20 | 28,40 | 28,00 | 28,40 | 2,16% | - |
| 08.12.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -2,80% | 5,00 |
| 05.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 18,00 |
| 03.12.2025 | 28,40 | 28,40 | 28,20 | 28,40 | 0,35% | - |
| 02.12.2025 | 28,60 | 28,60 | 28,20 | 28,30 | -4,07% | - |
| 28.11.2025 | 29,50 | 29,60 | 29,40 | 29,50 | 0,34% | - |
| 27.11.2025 | 29,40 | 29,60 | 29,40 | 29,40 | 0,68% | - |
| 26.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 96,00 |
| 25.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 24.11.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 3,50% | 9,00 |
| 21.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 201,00 |
| 20.11.2025 | 29,00 | 29,00 | 28,00 | 28,00 | -3,78% | 76,00 |
| 19.11.2025 | 29,00 | 29,20 | 29,00 | 29,10 | 1,04% | - |
| 18.11.2025 | 28,80 | 28,90 | 28,60 | 28,80 | -4,00% | - |
| 17.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 1,00 |
| 14.11.2025 | 29,00 | 29,20 | 28,80 | 29,20 | -2,99% | - |
| 12.11.2025 | 30,70 | 30,90 | 30,10 | 30,10 | -2,27% | - |
| 11.11.2025 | 31,00 | 31,00 | 30,70 | 30,80 | 0,98% | - |
| 10.11.2025 | 30,50 | 30,60 | 30,40 | 30,50 | -0,33% | - |
| 07.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,03% | 3,00 |
| 06.11.2025 | 30,00 | 30,10 | 29,60 | 29,70 | -1,00% | - |
| 05.11.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 04.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | 167,00 |
| 03.11.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -0,34% | 2,00 |
| 31.10.2025 | 29,30 | 29,40 | 29,20 | 29,30 | -1,35% | - |
| 30.10.2025 | 29,60 | 29,70 | 29,60 | 29,70 | 1,02% | - |
| 29.10.2025 | 29,50 | 29,60 | 29,40 | 29,40 | -3,29% | - |
| 27.10.2025 | 30,30 | 30,40 | 30,30 | 30,40 | 2,01% | - |
| 24.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | 1,00 |
| 23.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 1,00 |
| 22.10.2025 | 30,40 | 30,40 | 29,80 | 29,80 | 0,00% | - |
| 21.10.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -3,87% | - |
| 20.10.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 5,80% | 500,00 |
| 17.10.2025 | 29,20 | 29,40 | 28,80 | 29,30 | 3,17% | - |
| 16.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | 706,00 |
| 15.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 1,00 |
| 14.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | 174,00 |
| 13.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 25,00 |
| 10.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 17,00 |
| 09.10.2025 | 29,30 | 29,60 | 29,00 | 29,30 | -1,68% | - |
| 08.10.2025 | 29,80 | 29,80 | 29,70 | 29,80 | -1,97% | - |
| 07.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 3,00 |
| 06.10.2025 | 29,80 | 30,40 | 29,00 | 30,30 | 1,00% | - |
| 03.10.2025 | 29,80 | 30,00 | 29,60 | 30,00 | -0,99% | - |
| 01.10.2025 | 30,10 | 30,30 | 29,20 | 30,30 | -0,66% | - |
| 30.09.2025 | 30,70 | 30,80 | 30,20 | 30,50 | -2,24% | - |
| 26.09.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 1,96% | 300,00 |
| 25.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 93,00 |
| 24.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | 1,00 |
| 23.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 1,00 |
| 22.09.2025 | 30,90 | 31,10 | 30,90 | 31,00 | -0,96% | - |
| 19.09.2025 | 31,30 | 31,30 | 31,00 | 31,30 | -0,95% | - |
| 18.09.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,96% | - |
| 17.09.2025 | 31,40 | 31,50 | 31,30 | 31,30 | 0,32% | - |
| 16.09.2025 | 31,60 | 31,80 | 31,20 | 31,20 | -1,27% | - |