31,000€
0,65%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 31,00 | 31,80 | 30,90 | 31,00 | 0,65% | - |
| 03.09.2025 | 30,50 | 30,80 | 30,50 | 30,80 | 0,00% | - |
| 02.09.2025 | 30,80 | 30,90 | 30,50 | 30,80 | 0,98% | - |
| 01.09.2025 | 30,50 | 30,70 | 30,40 | 30,50 | 1,67% | - |
| 29.08.2025 | 30,50 | 30,90 | 29,90 | 30,00 | -4,46% | - |
| 28.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | 15,00 |
| 27.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 3,00 |
| 26.08.2025 | 30,70 | 30,80 | 30,40 | 30,60 | -1,92% | - |
| 25.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 1,00 |
| 22.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 400,00 |
| 21.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | 106,00 |
| 20.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,91% | 5,00 |
| 19.08.2025 | 31,00 | 31,20 | 30,90 | 30,90 | 0,65% | - |
| 18.08.2025 | 30,50 | 30,70 | 30,50 | 30,70 | 0,33% | - |
| 15.08.2025 | 31,60 | 31,60 | 30,60 | 30,60 | -0,33% | 2,00 |
| 14.08.2025 | 30,80 | 30,90 | 30,50 | 30,70 | 0,33% | - |
| 13.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 1,00 |
| 12.08.2025 | 30,90 | 31,40 | 30,90 | 31,40 | 1,62% | - |
| 11.08.2025 | 31,10 | 31,10 | 30,90 | 30,90 | -0,32% | - |
| 08.08.2025 | 30,80 | 31,10 | 30,60 | 31,00 | 4,73% | - |
| 07.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 103,00 |
| 06.08.2025 | 29,50 | 29,50 | 29,30 | 29,30 | -1,01% | - |
| 05.08.2025 | 28,80 | 29,60 | 28,20 | 29,60 | 0,68% | 518,00 |
| 04.08.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 2,80% | 8,00 |
| 01.08.2025 | 29,80 | 29,80 | 28,60 | 28,60 | -0,69% | 3,00 |
| 31.07.2025 | 29,40 | 29,40 | 28,60 | 28,80 | -1,37% | - |
| 30.07.2025 | 29,10 | 29,40 | 29,10 | 29,20 | 1,04% | - |
| 29.07.2025 | 28,80 | 29,00 | 28,70 | 28,90 | 1,05% | - |
| 28.07.2025 | 28,40 | 28,60 | 28,40 | 28,60 | -0,69% | 1.378,00 |
| 25.07.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -1,37% | 545,00 |
| 24.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 170,00 |
| 23.07.2025 | 29,00 | 29,20 | 29,00 | 29,00 | 3,57% | 176,00 |
| 22.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 21.07.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -0,71% | 136,00 |
| 18.07.2025 | 28,40 | 28,60 | 28,00 | 28,20 | -2,42% | - |
| 17.07.2025 | 28,80 | 29,00 | 28,80 | 28,90 | 3,96% | - |
| 16.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | 175,00 |
| 15.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 2,00 |
| 14.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 1,00 |
| 11.07.2025 | 29,00 | 29,70 | 28,60 | 28,70 | -0,35% | - |
| 10.07.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 09.07.2025 | 28,60 | 28,80 | 28,50 | 28,80 | 1,41% | - |
| 08.07.2025 | 28,40 | 28,60 | 28,40 | 28,40 | -2,74% | - |
| 07.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 3,00 |
| 04.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 15,00 |
| 03.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 1,00 |
| 02.07.2025 | 29,00 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 01.07.2025 | 28,90 | 29,60 | 28,60 | 28,80 | -0,69% | - |
| 30.06.2025 | 29,30 | 29,40 | 29,00 | 29,00 | -1,36% | - |
| 27.06.2025 | 29,30 | 30,10 | 29,20 | 29,40 | 0,34% | - |
| 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 |