35,870€
0,18%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,81 | 36,22 | 35,08 | 35,83 | 0,07% | - |
| 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% | - |
| 15.08.2025 | 37,50 | 39,07 | 37,50 | 38,83 | 2,96% | 50,00 |
| 14.08.2025 | 37,60 | 38,01 | 37,38 | 37,71 | 0,82% | - |
| 13.08.2025 | 37,49 | 37,97 | 37,27 | 37,41 | -0,21% | 27,00 |
| 12.08.2025 | 36,70 | 37,71 | 36,70 | 37,49 | 2,40% | - |
| 11.08.2025 | 36,78 | 36,83 | 36,26 | 36,61 | -0,50% | 126,00 |
| 08.08.2025 | 36,77 | 36,96 | 36,11 | 36,79 | -0,16% | 178,00 |
| 07.08.2025 | 35,87 | 37,37 | 35,87 | 36,85 | 2,63% | 28,00 |
| 06.08.2025 | 35,62 | 36,49 | 35,56 | 35,91 | 1,13% | 165,00 |
| 05.08.2025 | 35,71 | 36,19 | 35,31 | 35,51 | -1,18% | - |
| 04.08.2025 | 35,58 | 35,94 | 34,98 | 35,93 | 0,98% | - |
| 01.08.2025 | 35,45 | 36,42 | 35,39 | 35,58 | 0,34% | - |
| 31.07.2025 | 35,29 | 36,33 | 35,27 | 35,46 | 0,37% | - |
| 30.07.2025 | 34,91 | 35,53 | 34,91 | 35,33 | 1,63% | 19,00 |
| 29.07.2025 | 34,93 | 35,25 | 34,70 | 34,77 | -0,17% | 2,00 |
| 28.07.2025 | 35,25 | 35,25 | 34,60 | 34,83 | -1,22% | 320,00 |
| 25.07.2025 | 36,18 | 36,18 | 35,17 | 35,26 | -1,95% | - |
| 24.07.2025 | 35,81 | 36,84 | 35,80 | 35,96 | -0,25% | 96,00 |
| 23.07.2025 | 35,27 | 36,21 | 35,26 | 36,05 | 6,16% | - |
| 22.07.2025 | 33,90 | 34,27 | 33,61 | 33,96 | 0,03% | - |
| 21.07.2025 | 33,76 | 34,19 | 33,67 | 33,95 | 0,91% | - |
| 18.07.2025 | 34,65 | 34,65 | 33,49 | 33,64 | -3,22% | - |
| 17.07.2025 | 34,22 | 34,90 | 34,22 | 34,76 | -4,22% | - |
| 16.07.2025 | 34,23 | 36,35 | 33,60 | 36,29 | 6,11% | - |
| 15.07.2025 | 33,68 | 34,58 | 33,68 | 34,20 | 1,27% | 203,00 |
| 14.07.2025 | 33,48 | 34,04 | 33,48 | 33,77 | 0,87% | 230,00 |
| 11.07.2025 | 33,37 | 33,82 | 33,26 | 33,48 | 0,24% | - |
| 10.07.2025 | 33,72 | 33,72 | 32,93 | 33,40 | -1,23% | - |
| 09.07.2025 | 33,90 | 33,90 | 33,41 | 33,82 | -0,62% | - |
| 08.07.2025 | 33,98 | 34,15 | 33,50 | 34,03 | 0,41% | - |
| 07.07.2025 | 34,42 | 34,73 | 33,87 | 33,89 | -1,48% | - |
| 04.07.2025 | 35,65 | 35,65 | 34,26 | 34,40 | -4,38% | - |
| 03.07.2025 | 35,63 | 35,97 | 34,96 | 35,97 | 1,18% | - |
| 02.07.2025 | 35,46 | 36,28 | 34,91 | 35,55 | 0,82% | 55,00 |
| 01.07.2025 | 35,91 | 36,34 | 35,23 | 35,26 | -1,32% | - |
| 30.06.2025 | 36,25 | 36,63 | 35,70 | 35,73 | -2,14% | - |
| 27.06.2025 | 35,73 | 36,62 | 35,73 | 36,51 | 1,64% | - |
| 26.06.2025 | 34,61 | 35,92 | 34,61 | 35,92 | 3,86% | - |
| 25.06.2025 | 34,85 | 35,03 | 34,52 | 34,59 | -0,59% | - |
| 24.06.2025 | 34,66 | 35,28 | 34,50 | 34,79 | 0,13% | - |
| 23.06.2025 | 34,29 | 34,76 | 34,12 | 34,75 | 1,50% | 10,00 |
| 20.06.2025 | 34,95 | 35,10 | 34,20 | 34,23 | -2,05% | 143,00 |
| 19.06.2025 | 35,14 | 35,54 | 34,83 | 34,95 | -0,38% | - |
| 18.06.2025 | 34,96 | 35,60 | 34,96 | 35,08 | 0,50% | - |
| 17.06.2025 | 35,61 | 35,69 | 34,71 | 34,91 | -2,32% | 15,00 |
| 16.06.2025 | 35,63 | 36,02 | 35,47 | 35,74 | -0,01% | - |
| 13.06.2025 | 36,00 | 36,18 | 35,46 | 35,74 | -0,72% | 56,00 |
| 12.06.2025 | 36,08 | 36,38 | 35,67 | 36,00 | 0,06% | 91,00 |
| 11.06.2025 | 37,35 | 37,35 | 35,97 | 35,98 | -4,00% | - |
| 10.06.2025 | 37,44 | 37,61 | 37,15 | 37,48 | -1,78% | - |
| 09.06.2025 | 38,14 | 38,45 | 37,73 | 38,16 | -0,43% | - |
| 06.06.2025 | 37,83 | 38,44 | 37,69 | 38,33 | 1,40% | - |
| 05.06.2025 | 38,21 | 38,31 | 37,50 | 37,80 | -0,60% | - |
| 04.06.2025 | 38,01 | 38,56 | 37,74 | 38,03 | -0,31% | 349,00 |
| 03.06.2025 | 38,05 | 38,29 | 37,65 | 38,15 | 0,74% | - |
| 02.06.2025 | 37,01 | 38,17 | 37,01 | 37,87 | 2,91% | 105,00 |
| 30.05.2025 | 37,04 | 37,99 | 36,62 | 36,80 | -0,65% | 27,00 |
| 29.05.2025 | 36,84 | 37,99 | 36,84 | 37,04 | 0,43% | - |