23,900€
1,27%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 23,90 | 25,20 | 23,90 | 24,40 | 3,39% | - |
| 22.05.2026 | 23,80 | 24,00 | 23,40 | 23,60 | -3,28% | 663,00 |
| 21.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 150,00 |
| 20.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1,00 |
| 19.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 15,00 |
| 18.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 25,00 |
| 15.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 3,00 |
| 14.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 2,00 |
| 12.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 5,00 |
| 11.05.2026 | 26,20 | 26,20 | 25,40 | 25,40 | -3,05% | 4,00 |
| 08.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 1,00 |
| 06.05.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 101,00 |
| 05.05.2026 | 26,20 | 26,20 | 25,80 | 26,20 | -0,76% | 22,00 |
| 04.05.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 2,33% | 115,00 |
| 29.04.2026 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | 250,00 |
| 28.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 1,00 |
| 27.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 5,00 |
| 23.04.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 2,33% | 5,00 |
| 21.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 1,00 |
| 20.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | 1,00 |
| 15.04.2026 | 26,60 | 26,60 | 25,80 | 25,80 | -3,01% | 5,00 |
| 10.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 1,00 |
| 07.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 2,00 |
| 27.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -6,25% | 166,00 |
| 23.03.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 1,41% | 6,00 |
| 20.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 1,00 |
| 19.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 1,00 |
| 16.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 6,00 |
| 13.03.2026 | 28,20 | 28,60 | 28,20 | 28,60 | -5,92% | 227,00 |
| 10.03.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 7,04% | 500,00 |
| 09.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 20,00 |
| 05.03.2026 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 67,00 |
| 03.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | 1,00 |
| 26.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 40,00 |
| 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 | -0,65% | 1,00 |
| 17.02.2026 | 29,80 | 30,80 | 29,80 | 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 | 4,61% | 2,00 |
| 10.02.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 2,01% | 201,00 |
| 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 | 2,05% | 17,00 |
| 02.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 2,00 |
| 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 | 0,68% | 4,00 |
| 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 | 2,14% | 38,00 |
| 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 | -1,41% | 46,00 |
| 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 | 2,16% | 26,00 |
| 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 | -2,05% | 18,00 |
| 26.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 96,00 |
| 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 | -6,67% | 76,00 |
| 17.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 1,00 |
| 07.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 3,00 |
| 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 | -2,01% | 2,00 |
| 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 | -0,65% | 1,00 |
| 20.10.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 9,15% | 500,00 |
| 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 | -3,95% | 17,00 |
| 07.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 3,00 |
| 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 | 0,00% | 1,00 |
| 15.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | 3,00 |
| 10.09.2025 | 32,00 | 32,20 | 32,00 | 32,20 | -0,62% | 29,00 |
| 08.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 5,19% | 3,00 |
| 04.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 100,00 |
| 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 | -3,21% | 3,00 |
| 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 | 3,92% | 5,00 |
| 15.08.2025 | 31,60 | 31,60 | 30,60 | 30,60 | 0,00% | 2,00 |
| 13.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | 1,00 |
| 07.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 103,00 |
| 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 | 0,00% | 3,00 |