35,480€
1,03%
Echtzeit-Aktienkurs TOKIO MARINE HOLDINGS INC
Bid:
Ask:
Aktienkurse zur TOKIO MARINE HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 35,06 | 35,68 | 34,98 | 35,48 | 1,03% | - |
| 21.11.2024 | 34,50 | 35,25 | 34,30 | 35,12 | 1,80% | - |
| 20.11.2024 | 34,51 | 34,60 | 34,13 | 34,50 | -0,03% | - |
| 19.11.2024 | 36,19 | 37,25 | 34,44 | 34,51 | -4,63% | 45,00 |
| 18.11.2024 | 36,32 | 36,67 | 36,05 | 36,19 | -0,37% | 45,00 |
| 15.11.2024 | 35,79 | 36,63 | 35,72 | 36,32 | 1,48% | - |
| 14.11.2024 | 36,31 | 36,31 | 35,39 | 35,79 | -1,43% | - |
| 13.11.2024 | 36,23 | 36,48 | 35,39 | 36,31 | 0,22% | - |
| 12.11.2024 | 36,64 | 37,89 | 36,00 | 36,23 | -1,12% | 2,00 |
| 11.11.2024 | 35,78 | 36,78 | 35,59 | 36,64 | 2,42% | 3,00 |
| 08.11.2024 | 36,00 | 37,03 | 35,51 | 35,78 | -0,63% | - |
| 07.11.2024 | 34,65 | 36,48 | 34,65 | 36,00 | 3,91% | 85,00 |
| 06.11.2024 | 34,62 | 35,83 | 34,36 | 34,65 | 1,73% | 16,00 |
| 05.11.2024 | 33,23 | 34,43 | 33,23 | 34,06 | 2,48% | - |
| 04.11.2024 | 33,45 | 33,48 | 33,15 | 33,23 | -0,66% | - |
| 01.11.2024 | 32,80 | 33,98 | 32,73 | 33,45 | 1,98% | - |
| 31.10.2024 | 33,53 | 33,64 | 32,50 | 32,80 | -2,18% | - |
| 30.10.2024 | 33,89 | 34,03 | 33,36 | 33,53 | -1,06% | 114,00 |
| 29.10.2024 | 33,31 | 34,05 | 33,31 | 33,89 | 1,76% | - |
| 28.10.2024 | 33,25 | 33,43 | 32,97 | 33,31 | 0,17% | - |
| 25.10.2024 | 33,47 | 33,62 | 33,03 | 33,25 | -0,64% | - |
| 24.10.2024 | 33,48 | 33,70 | 33,18 | 33,47 | -0,04% | - |
| 23.10.2024 | 34,18 | 34,18 | 33,17 | 33,48 | -2,05% | - |
| 22.10.2024 | 34,95 | 34,95 | 33,84 | 34,18 | -2,19% | 2,00 |
| 21.10.2024 | 35,25 | 35,25 | 34,50 | 34,95 | -0,85% | - |
| 18.10.2024 | 35,32 | 35,36 | 34,93 | 35,25 | -0,21% | 40,00 |
| 17.10.2024 | 35,48 | 35,70 | 35,09 | 35,32 | -0,45% | 51,00 |
| 16.10.2024 | 35,21 | 35,66 | 35,11 | 35,48 | 2,35% | - |
| 15.10.2024 | 35,42 | 35,46 | 34,21 | 34,67 | 0,01% | - |
| 14.10.2024 | 34,38 | 35,08 | 33,85 | 34,66 | 0,81% | 65,00 |
| 11.10.2024 | 34,35 | 34,73 | 33,78 | 34,38 | 1,57% | - |
| 10.10.2024 | 33,42 | 33,91 | 33,42 | 33,85 | 1,29% | 3,00 |
| 09.10.2024 | 35,02 | 35,02 | 33,42 | 33,42 | -4,56% | - |
| 08.10.2024 | 35,63 | 35,63 | 34,52 | 35,02 | -1,73% | 120,00 |
| 07.10.2024 | 35,08 | 35,71 | 34,60 | 35,63 | 1,58% | 597,00 |
| 04.10.2024 | 34,42 | 35,11 | 34,42 | 35,08 | 1,90% | - |
| 03.10.2024 | 33,44 | 34,55 | 33,44 | 34,42 | 2,92% | 18,00 |
| 02.10.2024 | 33,60 | 33,73 | 33,08 | 33,45 | -0,46% | - |
| 01.10.2024 | 32,90 | 33,76 | 32,84 | 33,60 | 2,13% | - |
| 30.09.2024 | 31,38 | 33,33 | 31,38 | 32,90 | 4,86% | - |
| 27.09.2024 | 33,73 | 33,73 | 30,88 | 31,38 | -6,98% | 125,00 |
| 26.09.2024 | 33,14 | 33,78 | 33,08 | 33,73 | 3,29% | - |
| 25.09.2024 | 33,81 | 33,81 | 32,39 | 32,66 | -3,40% | 64,00 |
| 24.09.2024 | 33,57 | 34,19 | 33,57 | 33,81 | 0,70% | - |
| 23.09.2024 | 33,10 | 33,93 | 32,94 | 33,57 | 1,63% | 69,00 |
| 20.09.2024 | 32,88 | 33,48 | 32,88 | 33,03 | 0,46% | - |
| 19.09.2024 | 31,26 | 33,74 | 31,26 | 32,88 | 5,18% | - |
| 18.09.2024 | 31,42 | 31,53 | 31,10 | 31,26 | 0,19% | 85,00 |
| 17.09.2024 | 32,27 | 32,27 | 30,86 | 31,20 | -3,32% | - |
| 16.09.2024 | 32,38 | 33,38 | 32,22 | 32,27 | -0,32% | - |
| 13.09.2024 | 33,07 | 33,07 | 32,24 | 32,38 | -2,10% | - |
| 12.09.2024 | 32,85 | 33,10 | 32,30 | 33,07 | 0,43% | - |
| 11.09.2024 | 32,13 | 33,34 | 31,95 | 32,93 | 0,00% | - |
| 10.09.2024 | 32,46 | 33,00 | 32,14 | 32,93 | 1,45% | 38,00 |
| 09.09.2024 | 33,92 | 33,92 | 32,21 | 32,46 | 0,32% | - |
| 06.09.2024 | 33,68 | 33,68 | 31,80 | 32,36 | -3,92% | - |
| 05.09.2024 | 33,92 | 33,92 | 33,06 | 33,68 | -0,72% | 47,00 |
| 04.09.2024 | 35,00 | 35,00 | 33,61 | 33,92 | -3,09% | - |
| 03.09.2024 | 33,97 | 35,20 | 33,97 | 35,00 | 3,03% | - |
| 02.09.2024 | 34,55 | 34,55 | 33,50 | 33,97 | -1,68% | - |
| 30.08.2024 | 33,85 | 34,59 | 33,85 | 34,55 | 2,07% | - |
| 29.08.2024 | 33,33 | 34,59 | 33,33 | 33,85 | 1,56% | - |
| 28.08.2024 | 33,39 | 33,86 | 33,22 | 33,33 | -0,18% | - |
| 27.08.2024 | 32,77 | 33,85 | 32,77 | 33,39 | 1,91% | - |
| 26.08.2024 | 33,74 | 34,22 | 32,39 | 32,77 | -2,12% | 425,00 |
| 22.08.2024 | 33,66 | 33,92 | 33,43 | 33,48 | -0,89% | - |
| 21.08.2024 | 34,22 | 34,22 | 33,54 | 33,78 | -1,30% | - |
| 20.08.2024 | 34,22 | 34,41 | 33,50 | 34,22 | 0,00% | 2,00 |
| 19.08.2024 | 34,17 | 34,37 | 33,79 | 34,22 | 0,15% | - |
| 16.08.2024 | 34,21 | 34,49 | 33,90 | 34,17 | -0,12% | - |
| 15.08.2024 | 33,42 | 34,28 | 33,11 | 34,21 | 2,36% | - |
| 14.08.2024 | 32,48 | 33,99 | 32,48 | 33,42 | 2,91% | - |
| 13.08.2024 | 30,85 | 32,48 | 30,82 | 32,48 | 5,39% | 17,00 |
| 12.08.2024 | 30,65 | 30,83 | 29,25 | 30,82 | 0,54% | - |
| 09.08.2024 | 31,16 | 31,16 | 30,23 | 30,65 | -1,64% | - |
| 08.08.2024 | 31,61 | 31,61 | 30,27 | 31,16 | -1,42% | - |
| 07.08.2024 | 31,81 | 32,51 | 30,47 | 31,61 | 5,19% | 32,00 |
| 06.08.2024 | 29,36 | 30,43 | 28,43 | 30,05 | 10,93% | 17,00 |
| 05.08.2024 | 25,79 | 29,02 | 25,19 | 27,09 | -11,85% | 500,00 |
| 02.08.2024 | 33,63 | 33,63 | 29,92 | 30,73 | -8,62% | 315,00 |
| 01.08.2024 | 34,64 | 34,66 | 33,27 | 33,63 | -8,82% | - |
| 31.07.2024 | 35,38 | 37,47 | 35,38 | 36,89 | 4,25% | - |
| 30.07.2024 | 35,16 | 36,05 | 35,16 | 35,38 | 0,74% | - |
| 29.07.2024 | 33,87 | 35,63 | 33,87 | 35,12 | 3,71% | 17,00 |
| 26.07.2024 | 33,97 | 34,01 | 33,36 | 33,87 | -0,29% | 2,00 |
| 25.07.2024 | 35,23 | 35,23 | 33,83 | 33,97 | -3,58% | - |
| 24.07.2024 | 36,36 | 36,36 | 35,23 | 35,23 | -3,12% | - |
| 23.07.2024 | 36,15 | 36,54 | 35,75 | 36,36 | 0,59% | 96,00 |
| 22.07.2024 | 35,68 | 36,70 | 35,64 | 36,15 | 1,30% | - |
| 19.07.2024 | 35,87 | 36,07 | 35,67 | 35,68 | -0,53% | - |
| 18.07.2024 | 35,61 | 36,35 | 35,61 | 35,87 | 0,74% | 25,00 |
| 17.07.2024 | 36,59 | 36,59 | 35,22 | 35,61 | -2,68% | 105,00 |
| 16.07.2024 | 36,30 | 36,70 | 36,01 | 36,59 | 0,79% | 3,00 |
| 15.07.2024 | 35,90 | 36,57 | 35,84 | 36,30 | 1,11% | 120,00 |
| 12.07.2024 | 36,93 | 36,93 | 35,01 | 35,90 | -2,78% | - |
| 11.07.2024 | 38,37 | 38,37 | 36,82 | 36,93 | -3,75% | 345,00 |
| 10.07.2024 | 36,15 | 38,72 | 36,15 | 38,37 | 6,14% | - |
| 09.07.2024 | 36,02 | 36,58 | 36,02 | 36,15 | 0,35% | 200,00 |
| 08.07.2024 | 36,00 | 36,40 | 35,46 | 36,02 | 0,07% | 3,00 |
| 05.07.2024 | 35,85 | 36,55 | 35,80 | 36,00 | 0,40% | - |