24,300€
-0,82%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 16.05.2024 | 24,60 | 24,60 | 24,50 | 24,50 | -1,21% | - |
| 15.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | 2,00 |
| 14.05.2024 | 24,60 | 24,60 | 24,50 | 24,50 | 0,41% | - |
| 13.05.2024 | 25,00 | 25,00 | 23,60 | 24,40 | -4,31% | 536,00 |
| 10.05.2024 | 25,60 | 25,60 | 25,50 | 25,50 | -0,39% | - |
| 09.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 1,00 |
| 08.05.2024 | 25,70 | 26,40 | 25,60 | 26,40 | 0,00% | - |
| 07.05.2024 | 26,40 | 26,50 | 26,40 | 26,40 | -1,49% | - |
| 06.05.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | 439,00 |
| 03.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 188,00 |
| 02.05.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 3,03% | 133,00 |
| 30.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 15,00 |
| 29.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,72% | 40,00 |
| 26.04.2024 | 26,00 | 26,10 | 25,70 | 25,70 | 1,18% | - |
| 25.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 507,00 |
| 24.04.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -2,29% | 426,00 |
| 23.04.2024 | 26,30 | 26,30 | 26,20 | 26,20 | 1,55% | - |
| 22.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 105,00 |
| 19.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 38,00 |
| 18.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 1,00 |
| 17.04.2024 | 26,00 | 26,10 | 26,00 | 26,00 | -0,76% | - |
| 16.04.2024 | 26,30 | 26,40 | 26,20 | 26,20 | -2,96% | - |
| 15.04.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | 15,00 |
| 12.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 110,00 |
| 11.04.2024 | 26,40 | 26,50 | 26,40 | 26,40 | -1,86% | - |
| 10.04.2024 | 26,80 | 27,00 | 26,80 | 26,90 | 0,37% | - |
| 09.04.2024 | 26,80 | 26,90 | 26,80 | 26,80 | -1,47% | - |
| 08.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 05.04.2024 | 26,80 | 27,60 | 26,80 | 27,60 | 2,22% | 2,00 |
| 04.04.2024 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 03.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | 10,00 |
| 02.04.2024 | 27,00 | 27,00 | 26,80 | 26,90 | -1,10% | - |
| 28.03.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -1,45% | 280,00 |
| 27.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 45,00 |
| 26.03.2024 | 27,60 | 27,60 | 27,40 | 27,40 | 0,74% | - |
| 25.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | 3,00 |
| 22.03.2024 | 28,20 | 28,20 | 28,00 | 28,20 | 2,92% | - |
| 21.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 38,00 |
| 20.03.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 1,09% | 249,00 |
| 19.03.2024 | 27,60 | 27,70 | 27,50 | 27,50 | 2,23% | - |
| 18.03.2024 | 26,80 | 26,90 | 26,80 | 26,90 | -1,10% | - |
| 15.03.2024 | 27,20 | 27,20 | 26,80 | 27,20 | 1,87% | 13,00 |
| 14.03.2024 | 26,60 | 26,80 | 26,60 | 26,70 | 2,69% | - |
| 13.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 30,00 |
| 12.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 11.03.2024 | 26,60 | 26,60 | 26,50 | 26,60 | -1,48% | - |
| 08.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 24,00 |
| 07.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 1,00 |
| 06.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 122,00 |
| 05.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | 39,00 |
| 04.03.2024 | 26,60 | 26,70 | 26,60 | 26,70 | -2,55% | - |
| 01.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 1,00 |
| 29.02.2024 | 26,70 | 26,80 | 26,60 | 26,80 | 1,52% | - |
| 28.02.2024 | 26,40 | 26,60 | 26,40 | 26,40 | 1,54% | - |
| 27.02.2024 | 26,00 | 26,20 | 25,40 | 26,00 | -2,99% | 1.199,00 |
| 26.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 23.02.2024 | 26,60 | 27,40 | 26,60 | 27,40 | 1,48% | 53,00 |
| 22.02.2024 | 27,00 | 27,00 | 26,90 | 27,00 | 0,75% | - |
| 21.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 283,00 |
| 20.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 113,00 |
| 19.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 24,00 |
| 16.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 175,00 |
| 15.02.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | 10,00 |
| 14.02.2024 | 26,80 | 26,80 | 26,70 | 26,80 | -2,19% | - |
| 13.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | 66,00 |
| 12.02.2024 | 27,20 | 28,80 | 27,20 | 28,80 | 8,27% | 134,00 |
| 09.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,56% | 60,00 |
| 08.02.2024 | 27,20 | 27,30 | 27,20 | 27,30 | -1,09% | - |
| 07.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 06.02.2024 | 27,40 | 27,60 | 27,40 | 27,60 | -2,13% | - |
| 05.02.2024 | 27,40 | 28,20 | 27,40 | 28,20 | 2,17% | 26,00 |
| 02.02.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -4,17% | - |
| 01.02.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 1,41% | 15,00 |
| 31.01.2024 | 29,00 | 29,00 | 28,40 | 28,40 | 0,71% | 120,00 |
| 30.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 130,00 |
| 29.01.2024 | 28,20 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 26.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 45,00 |
| 25.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 100,00 |
| 24.01.2024 | 28,00 | 28,00 | 27,90 | 28,00 | -0,71% | - |
| 23.01.2024 | 29,00 | 29,40 | 28,20 | 28,20 | -2,76% | 779,00 |
| 22.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 6,62% | 219,00 |
| 19.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1,00 |
| 18.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 17.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 16.01.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -3,45% | - |
| 15.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 50,00 |
| 12.01.2024 | 28,60 | 28,80 | 28,60 | 28,70 | -1,03% | - |
| 11.01.2024 | 29,60 | 29,60 | 29,00 | 29,00 | 0,00% | 550,00 |
| 10.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | 23,00 |
| 09.01.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | 255,00 |
| 08.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 5,00 |
| 05.01.2024 | 27,80 | 28,60 | 27,80 | 28,40 | 2,16% | 726,00 |
| 04.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | 150,00 |
| 03.01.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -1,46% | 485,00 |
| 02.01.2024 | 27,60 | 27,60 | 27,40 | 27,40 | 0,37% | 715,00 |
| 29.12.2023 | 27,20 | 27,40 | 27,20 | 27,30 | -0,36% | - |
| 28.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 54,00 |
| 27.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 1,00 |
| 22.12.2023 | 26,40 | 26,60 | 26,40 | 26,60 | 1,53% | 472,00 |