30,500€
0,33%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 7,00 |
| 30.01.2025 | 30,30 | 30,40 | 30,20 | 30,40 | 2,01% | - |
| 29.01.2025 | 29,80 | 30,00 | 29,80 | 29,80 | 1,02% | - |
| 28.01.2025 | 29,40 | 29,60 | 29,40 | 29,50 | 1,03% | - |
| 27.01.2025 | 29,20 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 24.01.2025 | 29,20 | 29,40 | 29,00 | 29,20 | -0,68% | - |
| 23.01.2025 | 29,20 | 29,60 | 29,20 | 29,40 | 0,68% | 1.078,00 |
| 22.01.2025 | 28,80 | 29,20 | 28,60 | 29,20 | 0,69% | - |
| 21.01.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 20.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 172,00 |
| 17.01.2025 | 28,80 | 28,90 | 28,80 | 28,80 | -1,71% | - |
| 16.01.2025 | 29,20 | 29,30 | 29,10 | 29,30 | -0,34% | - |
| 15.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 1,00 |
| 14.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 171,00 |
| 13.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 10,00 |
| 10.01.2025 | 28,40 | 28,80 | 28,40 | 28,60 | -0,69% | - |
| 09.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 52,00 |
| 08.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,68% | 34,00 |
| 07.01.2025 | 29,40 | 29,70 | 29,30 | 29,70 | -1,00% | - |
| 06.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 2,00 |
| 03.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 1,00 |
| 02.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,69% | 1,00 |
| 30.12.2024 | 29,60 | 29,60 | 29,50 | 29,50 | -0,34% | - |
| 27.12.2024 | 29,70 | 29,80 | 29,60 | 29,60 | 2,78% | - |
| 23.12.2024 | 29,80 | 29,80 | 28,80 | 28,80 | -1,37% | 68,00 |
| 20.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 19.12.2024 | 28,60 | 29,00 | 28,60 | 29,00 | -0,68% | 121,00 |
| 18.12.2024 | 29,00 | 29,20 | 29,00 | 29,20 | -1,02% | 4,00 |
| 17.12.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 1,72% | - |
| 16.12.2024 | 29,80 | 29,80 | 29,00 | 29,00 | -1,36% | 2,00 |
| 13.12.2024 | 29,70 | 29,70 | 29,40 | 29,40 | -2,00% | - |
| 12.12.2024 | 30,00 | 30,10 | 29,90 | 30,00 | 0,67% | - |
| 11.12.2024 | 29,80 | 30,00 | 29,70 | 29,80 | 0,68% | - |
| 10.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 09.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 100,00 |
| 06.12.2024 | 29,60 | 30,00 | 29,60 | 29,80 | -1,97% | 48,00 |
| 05.12.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | 12,00 |
| 04.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 65,00 |
| 03.12.2024 | 30,40 | 30,60 | 30,20 | 30,40 | 0,66% | - |
| 02.12.2024 | 30,00 | 30,30 | 30,00 | 30,20 | 1,68% | - |
| 29.11.2024 | 29,60 | 29,80 | 29,60 | 29,70 | 2,41% | - |
| 28.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 100,00 |
| 27.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 1,00 |
| 26.11.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 25.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 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% | - |