33,500€
-0,18%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 33,39 | 33,39 | 31,17 | 33,00 | -1,67% | 112,00 |
| 20.03.2026 | 33,54 | 33,59 | 33,54 | 33,56 | -0,01% | - |
| 19.03.2026 | 32,44 | 33,62 | 32,44 | 33,57 | 4,05% | 32,00 |
| 18.03.2026 | 33,12 | 34,28 | 32,25 | 32,26 | -1,69% | 1,00 |
| 17.03.2026 | 32,51 | 33,33 | 32,29 | 32,82 | 1,03% | 3,00 |
| 16.03.2026 | 32,79 | 33,42 | 31,81 | 32,48 | -1,68% | 6,00 |
| 13.03.2026 | 32,30 | 33,29 | 31,91 | 33,04 | 3,03% | 1,00 |
| 12.03.2026 | 33,06 | 33,43 | 31,86 | 32,07 | -2,39% | - |
| 11.03.2026 | 33,41 | 33,41 | 31,44 | 32,85 | -0,67% | - |
| 10.03.2026 | 33,41 | 33,68 | 32,24 | 33,07 | -1,22% | - |
| 09.03.2026 | 32,92 | 35,99 | 32,69 | 33,48 | 1,29% | - |
| 06.03.2026 | 33,74 | 33,96 | 32,73 | 33,06 | -0,68% | 100,00 |
| 05.03.2026 | 34,17 | 34,56 | 32,23 | 33,28 | -2,43% | - |
| 04.03.2026 | 33,03 | 34,14 | 32,10 | 34,11 | 5,72% | 500,00 |
| 03.03.2026 | 34,43 | 34,43 | 31,51 | 32,27 | -5,96% | 40,00 |
| 02.03.2026 | 35,29 | 35,29 | 33,88 | 34,31 | -2,18% | 22,00 |
| 27.02.2026 | 35,38 | 36,29 | 35,07 | 35,08 | -0,69% | 562,00 |
| 26.02.2026 | 34,99 | 35,62 | 34,96 | 35,32 | 0,81% | - |
| 25.02.2026 | 35,07 | 35,35 | 34,10 | 35,04 | -0,50% | - |
| 24.02.2026 | 35,34 | 35,34 | 34,42 | 35,21 | -0,76% | - |
| 23.02.2026 | 35,07 | 35,66 | 35,07 | 35,48 | 1,03% | 40,00 |
| 20.02.2026 | 35,12 | 35,92 | 34,10 | 35,12 | 0,93% | - |
| 19.02.2026 | 35,19 | 35,28 | 34,10 | 34,80 | -2,40% | 601,00 |
| 18.02.2026 | 35,55 | 35,80 | 35,29 | 35,65 | 2,86% | - |
| 17.02.2026 | 34,48 | 34,93 | 34,19 | 34,66 | 1,11% | - |
| 16.02.2026 | 34,57 | 34,62 | 33,02 | 34,28 | -2,28% | 80,00 |
| 13.02.2026 | 34,57 | 35,49 | 34,47 | 35,08 | 2,50% | 700,00 |
| 12.02.2026 | 34,52 | 34,61 | 33,77 | 34,23 | -1,44% | - |
| 11.02.2026 | 34,23 | 34,82 | 34,23 | 34,73 | 1,25% | - |
| 10.02.2026 | 33,54 | 34,61 | 33,42 | 34,30 | 2,34% | 35,00 |
| 09.02.2026 | 33,73 | 33,73 | 32,55 | 33,51 | -0,16% | - |
| 06.02.2026 | 32,39 | 33,60 | 32,13 | 33,57 | 3,96% | - |
| 05.02.2026 | 32,53 | 32,53 | 31,88 | 32,29 | -0,71% | - |
| 04.02.2026 | 32,20 | 32,52 | 31,21 | 32,52 | 1,64% | 821,00 |
| 03.02.2026 | 32,02 | 32,61 | 31,80 | 31,99 | 0,42% | - |
| 02.02.2026 | 31,12 | 32,11 | 31,07 | 31,86 | 1,79% | 369,00 |
| 30.01.2026 | 30,62 | 32,10 | 30,62 | 31,30 | 2,94% | 5,00 |
| 29.01.2026 | 30,93 | 30,98 | 30,30 | 30,40 | -1,27% | - |
| 28.01.2026 | 31,35 | 31,35 | 29,95 | 30,79 | -0,87% | - |
| 27.01.2026 | 31,10 | 31,31 | 30,32 | 31,06 | -0,69% | 61,00 |
| 26.01.2026 | 31,48 | 31,48 | 30,81 | 31,28 | -0,03% | 2,00 |
| 23.01.2026 | 31,40 | 31,60 | 30,59 | 31,29 | -0,84% | 89,00 |
| 22.01.2026 | 31,71 | 31,71 | 31,10 | 31,55 | -0,63% | 2,00 |
| 21.01.2026 | 31,72 | 31,95 | 31,20 | 31,75 | 0,38% | 1,00 |
| 20.01.2026 | 32,63 | 32,63 | 31,62 | 31,63 | -3,66% | 201,00 |
| 19.01.2026 | 32,74 | 33,05 | 32,69 | 32,83 | 0,80% | - |
| 16.01.2026 | 32,31 | 32,90 | 32,30 | 32,57 | 0,14% | - |
| 15.01.2026 | 32,28 | 33,09 | 32,28 | 32,53 | 0,79% | 1,00 |
| 14.01.2026 | 32,72 | 32,84 | 31,95 | 32,27 | -1,00% | 2.299,00 |
| 13.01.2026 | 32,80 | 32,87 | 32,22 | 32,60 | -2,00% | 3.304,00 |
| 12.01.2026 | 32,62 | 33,26 | 32,52 | 33,26 | 1,81% | - |
| 09.01.2026 | 32,44 | 33,02 | 32,06 | 32,67 | 0,82% | - |
| 08.01.2026 | 32,27 | 32,47 | 32,01 | 32,41 | 0,47% | 2,00 |
| 07.01.2026 | 32,55 | 32,81 | 32,04 | 32,26 | -0,36% | 13,00 |
| 06.01.2026 | 32,36 | 33,22 | 32,26 | 32,37 | -0,48% | - |
| 05.01.2026 | 31,76 | 32,65 | 31,76 | 32,53 | 2,46% | - |
| 02.01.2026 | 31,81 | 31,81 | 31,74 | 31,75 | 0,21% | - |
| 30.12.2025 | 31,67 | 31,75 | 30,85 | 31,68 | -0,06% | - |
| 29.12.2025 | 31,48 | 31,83 | 31,48 | 31,70 | -1,00% | - |
| 23.12.2025 | 31,56 | 32,38 | 31,56 | 32,02 | 1,25% | - |
| 22.12.2025 | 32,45 | 32,45 | 31,46 | 31,63 | -3,57% | - |
| 19.12.2025 | 32,19 | 32,95 | 32,19 | 32,80 | 2,01% | - |
| 18.12.2025 | 31,40 | 32,68 | 31,40 | 32,15 | 2,06% | - |
| 17.12.2025 | 31,27 | 32,75 | 31,27 | 31,50 | 0,29% | - |
| 16.12.2025 | 31,84 | 31,98 | 31,21 | 31,41 | -1,34% | - |
| 15.12.2025 | 31,06 | 32,43 | 31,06 | 31,84 | 2,46% | - |
| 12.12.2025 | 30,82 | 32,52 | 30,82 | 31,07 | 0,50% | 6.767,00 |
| 11.12.2025 | 30,53 | 30,94 | 30,31 | 30,92 | 1,06% | - |
| 10.12.2025 | 30,52 | 30,70 | 30,21 | 30,59 | 0,44% | - |
| 09.12.2025 | 30,74 | 30,80 | 30,42 | 30,46 | -0,28% | - |
| 08.12.2025 | 30,87 | 31,12 | 30,48 | 30,54 | -0,75% | - |
| 05.12.2025 | 30,97 | 30,99 | 30,47 | 30,77 | -0,16% | 363,00 |
| 04.12.2025 | 30,21 | 31,31 | 30,21 | 30,82 | 2,21% | - |
| 03.12.2025 | 30,45 | 30,45 | 29,80 | 30,16 | -1,36% | 219,00 |
| 02.12.2025 | 30,44 | 30,70 | 30,14 | 30,57 | 0,00% | - |
| 01.12.2025 | 30,46 | 31,16 | 30,12 | 30,57 | 0,08% | 10,00 |
| 28.11.2025 | 30,35 | 30,90 | 30,10 | 30,55 | 0,78% | - |
| 27.11.2025 | 30,90 | 30,90 | 30,28 | 30,31 | -2,54% | 2,00 |
| 26.11.2025 | 30,61 | 31,20 | 30,46 | 31,10 | 1,83% | 72,00 |
| 25.11.2025 | 30,60 | 30,86 | 30,14 | 30,54 | -0,24% | - |
| 24.11.2025 | 30,67 | 30,67 | 30,60 | 30,62 | -0,52% | - |
| 21.11.2025 | 30,44 | 31,37 | 29,21 | 30,78 | 5,81% | - |
| 20.11.2025 | 29,01 | 30,14 | 29,01 | 29,09 | 1,34% | - |
| 19.11.2025 | 32,30 | 32,77 | 28,68 | 28,70 | -11,76% | - |
| 18.11.2025 | 33,54 | 33,54 | 31,72 | 32,53 | -2,77% | 309,00 |
| 17.11.2025 | 33,21 | 33,93 | 33,00 | 33,45 | 0,60% | - |
| 14.11.2025 | 32,68 | 33,33 | 32,52 | 33,25 | 1,71% | - |
| 13.11.2025 | 33,35 | 33,37 | 32,58 | 32,69 | -1,52% | - |
| 12.11.2025 | 32,65 | 33,43 | 32,50 | 33,20 | 1,47% | - |
| 11.11.2025 | 33,36 | 33,36 | 32,27 | 32,72 | -2,18% | - |
| 10.11.2025 | 33,11 | 33,46 | 32,64 | 33,45 | 1,32% | - |
| 07.11.2025 | 32,85 | 33,44 | 32,16 | 33,01 | 0,75% | - |
| 06.11.2025 | 33,18 | 34,10 | 32,64 | 32,77 | -0,97% | - |
| 05.11.2025 | 32,20 | 33,30 | 32,20 | 33,09 | 2,70% | 50,00 |
| 04.11.2025 | 32,26 | 32,89 | 32,14 | 32,22 | -0,77% | - |
| 03.11.2025 | 32,26 | 32,53 | 32,23 | 32,47 | 1,18% | - |
| 31.10.2025 | 31,98 | 32,54 | 31,73 | 32,09 | 0,17% | 18,00 |
| 30.10.2025 | 32,76 | 34,57 | 31,92 | 32,03 | -1,43% | 279,00 |
| 29.10.2025 | 33,82 | 33,82 | 32,47 | 32,50 | -4,07% | - |
| 28.10.2025 | 33,87 | 33,92 | 33,40 | 33,88 | -0,06% | 3,00 |