32,675€
0,83%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,44 | 33,02 | 32,06 | 32,66 | 0,79% | - |
| 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 |
| 27.10.2025 | 33,57 | 34,11 | 33,57 | 33,90 | 0,41% | - |
| 24.10.2025 | 33,85 | 33,90 | 33,39 | 33,76 | -0,98% | - |
| 23.10.2025 | 33,54 | 34,14 | 33,54 | 34,09 | 1,44% | - |
| 22.10.2025 | 34,11 | 34,12 | 33,51 | 33,61 | -1,57% | 202,00 |
| 21.10.2025 | 34,85 | 34,85 | 33,97 | 34,14 | -2,18% | - |
| 20.10.2025 | 35,20 | 35,75 | 34,49 | 34,90 | -0,13% | - |
| 17.10.2025 | 35,42 | 35,42 | 33,66 | 34,95 | -0,48% | - |
| 16.10.2025 | 35,70 | 35,70 | 34,92 | 35,12 | -2,05% | - |
| 15.10.2025 | 35,81 | 36,22 | 35,08 | 35,85 | 0,13% | - |
| 14.10.2025 | 35,03 | 36,05 | 34,68 | 35,81 | 2,17% | - |
| 13.10.2025 | 34,96 | 35,22 | 34,87 | 35,05 | 0,20% | - |
| 10.10.2025 | 36,15 | 36,15 | 34,93 | 34,98 | -2,64% | - |
| 09.10.2025 | 36,05 | 36,37 | 35,43 | 35,93 | -0,10% | - |
| 08.10.2025 | 34,97 | 36,33 | 34,97 | 35,96 | 2,64% | 154,00 |
| 07.10.2025 | 35,90 | 35,90 | 34,90 | 35,04 | -3,12% | 70,00 |
| 06.10.2025 | 35,72 | 36,39 | 35,54 | 36,17 | 0,98% | 25,00 |
| 03.10.2025 | 35,88 | 36,08 | 35,39 | 35,82 | -0,03% | - |
| 02.10.2025 | 35,74 | 36,22 | 35,69 | 35,83 | -0,17% | - |
| 01.10.2025 | 36,01 | 36,01 | 35,20 | 35,89 | 0,45% | 7,00 |
| 30.09.2025 | 35,07 | 36,26 | 35,07 | 35,73 | 1,81% | - |
| 29.09.2025 | 34,99 | 35,26 | 34,94 | 35,09 | -1,80% | 43,00 |
| 26.09.2025 | 35,27 | 36,41 | 35,27 | 35,74 | 1,75% | - |
| 25.09.2025 | 36,10 | 36,10 | 34,87 | 35,12 | -2,65% | 140,00 |
| 24.09.2025 | 36,18 | 36,35 | 35,34 | 36,08 | -0,29% | 5,00 |
| 23.09.2025 | 36,21 | 36,42 | 35,89 | 36,18 | -0,44% | 76,00 |
| 22.09.2025 | 36,63 | 36,63 | 36,13 | 36,34 | -1,53% | - |
| 19.09.2025 | 36,93 | 37,15 | 36,42 | 36,91 | -0,85% | - |
| 18.09.2025 | 36,85 | 37,39 | 36,74 | 37,22 | 1,00% | - |
| 17.09.2025 | 37,65 | 37,65 | 36,48 | 36,85 | -1,68% | 438,00 |
| 16.09.2025 | 37,19 | 38,07 | 37,19 | 37,48 | 0,60% | - |
| 15.09.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -0,23% | - |
| 12.09.2025 | 37,82 | 37,82 | 37,00 | 37,34 | -0,60% | 88,00 |
| 11.09.2025 | 37,86 | 37,97 | 37,25 | 37,57 | -0,92% | - |
| 10.09.2025 | 37,30 | 38,09 | 37,30 | 37,92 | 2,93% | - |
| 09.09.2025 | 38,18 | 38,18 | 36,76 | 36,84 | -3,86% | - |
| 08.09.2025 | 37,45 | 38,54 | 37,41 | 38,32 | 1,81% | 30,00 |
| 05.09.2025 | 37,57 | 37,92 | 37,21 | 37,64 | -0,25% | 27,00 |
| 04.09.2025 | 36,63 | 37,75 | 36,63 | 37,73 | 2,81% | 1,00 |
| 03.09.2025 | 37,35 | 37,35 | 36,32 | 36,70 | -1,14% | 270,00 |
| 02.09.2025 | 37,29 | 37,76 | 36,75 | 37,13 | -0,68% | 50,00 |
| 01.09.2025 | 36,83 | 37,53 | 36,83 | 37,38 | 1,48% | - |
| 29.08.2025 | 37,88 | 37,90 | 36,61 | 36,84 | -2,78% | - |
| 28.08.2025 | 37,32 | 38,16 | 37,32 | 37,89 | 1,35% | - |
| 27.08.2025 | 37,70 | 37,70 | 37,05 | 37,39 | -1,27% | 50,00 |
| 26.08.2025 | 37,94 | 38,01 | 37,29 | 37,87 | 0,33% | 75,00 |
| 25.08.2025 | 38,43 | 38,43 | 37,66 | 37,74 | -2,66% | - |
| 22.08.2025 | 37,34 | 38,93 | 37,34 | 38,77 | 3,79% | - |
| 21.08.2025 | 37,65 | 37,89 | 37,18 | 37,36 | -0,60% | - |
| 20.08.2025 | 37,38 | 38,09 | 37,16 | 37,58 | 0,93% | - |
| 19.08.2025 | 38,14 | 38,14 | 37,13 | 37,24 | -2,60% | 38,00 |
| 18.08.2025 | 38,83 | 38,83 | 37,98 | 38,23 | -1,53% | - |