30,960€
-4,37%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 32,55 | 33,43 | 30,39 | 30,96 | -4,37% | - |
| 09.04.2025 | 31,13 | 32,64 | 29,24 | 32,38 | 3,97% | 38,00 |
| 08.04.2025 | 31,24 | 32,74 | 30,88 | 31,14 | 6,70% | 75,00 |
| 07.04.2025 | 28,23 | 30,03 | 27,28 | 29,19 | -6,02% | 184,00 |
| 04.04.2025 | 33,55 | 33,55 | 30,74 | 31,06 | -7,53% | 2,00 |
| 03.04.2025 | 36,51 | 36,51 | 33,04 | 33,59 | -8,70% | 74,00 |
| 02.04.2025 | 36,09 | 37,18 | 35,43 | 36,79 | 1,46% | - |
| 01.04.2025 | 35,68 | 37,81 | 35,31 | 36,26 | 1,37% | 101,00 |
| 31.03.2025 | 36,50 | 36,52 | 35,13 | 35,77 | -2,01% | 108,00 |
| 28.03.2025 | 37,15 | 37,63 | 36,39 | 36,50 | -3,58% | - |
| 27.03.2025 | 36,80 | 38,00 | 36,80 | 37,86 | 3,56% | - |
| 26.03.2025 | 36,86 | 37,18 | 36,52 | 36,56 | -1,48% | - |
| 25.03.2025 | 37,33 | 37,33 | 36,20 | 37,11 | -1,29% | 106,00 |
| 24.03.2025 | 36,94 | 37,73 | 36,30 | 37,59 | 1,95% | 400,00 |
| 21.03.2025 | 37,81 | 37,81 | 36,56 | 36,87 | -2,03% | 74,00 |
| 20.03.2025 | 37,69 | 37,85 | 37,35 | 37,64 | -0,59% | - |
| 19.03.2025 | 37,60 | 38,04 | 37,06 | 37,86 | 0,69% | 15,00 |
| 18.03.2025 | 35,47 | 37,86 | 35,47 | 37,60 | 5,93% | - |
| 17.03.2025 | 35,15 | 35,92 | 35,01 | 35,50 | 0,98% | - |
| 14.03.2025 | 34,72 | 35,53 | 34,59 | 35,15 | 1,94% | 275,00 |
| 13.03.2025 | 34,18 | 35,17 | 34,18 | 34,48 | 0,33% | 14,00 |
| 12.03.2025 | 32,58 | 34,70 | 32,58 | 34,37 | 6,39% | - |
| 11.03.2025 | 33,14 | 33,79 | 32,19 | 32,30 | -2,51% | - |
| 10.03.2025 | 34,15 | 34,15 | 32,32 | 33,13 | -2,97% | - |
| 07.03.2025 | 33,71 | 34,44 | 32,86 | 34,15 | 1,28% | 100,00 |
| 06.03.2025 | 34,40 | 34,40 | 33,41 | 33,72 | -2,68% | - |
| 05.03.2025 | 34,36 | 34,77 | 33,41 | 34,65 | 1,64% | - |
| 04.03.2025 | 34,84 | 35,10 | 33,98 | 34,09 | -2,17% | - |
| 03.03.2025 | 34,21 | 35,52 | 34,21 | 34,84 | 0,97% | 194,00 |
| 28.02.2025 | 33,36 | 34,51 | 33,36 | 34,51 | 3,42% | - |
| 27.02.2025 | 32,53 | 33,58 | 32,53 | 33,37 | 2,68% | - |
| 26.02.2025 | 32,44 | 33,15 | 32,12 | 32,50 | 0,76% | - |
| 25.02.2025 | 32,23 | 33,10 | 32,17 | 32,25 | 0,84% | - |
| 24.02.2025 | 32,32 | 32,67 | 31,96 | 31,98 | -1,05% | - |
| 21.02.2025 | 32,05 | 32,60 | 32,01 | 32,32 | 1,32% | - |
| 20.02.2025 | 32,17 | 32,50 | 31,80 | 31,90 | -0,36% | - |
| 19.02.2025 | 32,63 | 32,84 | 31,81 | 32,02 | -1,78% | - |
| 18.02.2025 | 32,56 | 33,32 | 32,48 | 32,60 | 0,15% | 17,00 |
| 17.02.2025 | 31,81 | 32,71 | 31,81 | 32,55 | 2,41% | - |
| 14.02.2025 | 31,84 | 32,29 | 31,45 | 31,78 | -0,36% | 6,00 |
| 13.02.2025 | 31,36 | 32,15 | 31,36 | 31,90 | 1,35% | - |
| 12.02.2025 | 31,98 | 31,98 | 31,04 | 31,47 | -2,24% | 32,00 |
| 11.02.2025 | 32,10 | 32,37 | 32,01 | 32,19 | 0,17% | - |
| 10.02.2025 | 32,13 | 32,27 | 31,97 | 32,14 | 0,02% | 20,00 |
| 07.02.2025 | 32,26 | 32,59 | 31,79 | 32,13 | -0,25% | - |
| 06.02.2025 | 32,05 | 32,34 | 31,89 | 32,21 | 0,12% | - |
| 05.02.2025 | 31,82 | 32,63 | 31,73 | 32,17 | 0,37% | 7,00 |
| 04.02.2025 | 31,94 | 32,05 | 31,63 | 32,05 | -0,14% | - |
| 03.02.2025 | 32,14 | 32,45 | 31,19 | 32,10 | -0,12% | 8,00 |
| 31.01.2025 | 32,97 | 32,97 | 31,77 | 32,14 | -2,65% | - |
| 30.01.2025 | 32,64 | 33,28 | 32,28 | 33,01 | 1,66% | 16,00 |
| 29.01.2025 | 32,31 | 32,55 | 31,82 | 32,47 | -0,18% | - |
| 28.01.2025 | 32,01 | 32,59 | 31,68 | 32,53 | 2,81% | - |
| 27.01.2025 | 32,12 | 32,12 | 31,22 | 31,64 | -1,39% | 203,00 |
| 24.01.2025 | 32,02 | 32,33 | 31,99 | 32,09 | 0,20% | - |
| 23.01.2025 | 32,24 | 32,24 | 31,22 | 32,02 | -1,17% | - |
| 22.01.2025 | 32,52 | 32,53 | 31,78 | 32,40 | -0,89% | - |
| 21.01.2025 | 32,82 | 32,83 | 32,44 | 32,69 | -0,35% | - |
| 20.01.2025 | 32,75 | 33,56 | 32,75 | 32,81 | -0,59% | 117,00 |
| 17.01.2025 | 33,19 | 33,19 | 32,45 | 33,00 | 0,17% | 14,00 |
| 16.01.2025 | 33,09 | 33,61 | 32,66 | 32,95 | -0,33% | - |
| 15.01.2025 | 32,41 | 33,38 | 32,06 | 33,06 | 1,86% | - |
| 14.01.2025 | 32,05 | 33,38 | 32,03 | 32,45 | 1,37% | - |
| 13.01.2025 | 31,79 | 32,11 | 31,60 | 32,01 | 0,80% | - |
| 10.01.2025 | 31,60 | 32,12 | 31,24 | 31,76 | -0,77% | 136,00 |
| 09.01.2025 | 33,56 | 33,56 | 29,24 | 32,00 | -4,38% | 21,00 |
| 08.01.2025 | 35,28 | 35,28 | 33,37 | 33,47 | -4,59% | 2,00 |
| 07.01.2025 | 34,85 | 35,28 | 34,61 | 35,08 | 0,17% | - |
| 06.01.2025 | 35,22 | 35,52 | 34,70 | 35,02 | -0,77% | - |
| 03.01.2025 | 35,17 | 35,57 | 35,11 | 35,29 | 0,41% | 40,00 |
| 02.01.2025 | 34,78 | 36,19 | 34,78 | 35,14 | 0,73% | - |
| 30.12.2024 | 34,84 | 35,32 | 34,56 | 34,89 | 0,77% | - |
| 27.12.2024 | 34,24 | 35,42 | 34,24 | 34,62 | 1,11% | - |
| 23.12.2024 | 33,94 | 34,38 | 33,86 | 34,24 | 0,99% | - |
| 20.12.2024 | 33,85 | 34,31 | 33,29 | 33,91 | 0,18% | - |
| 19.12.2024 | 33,94 | 34,49 | 33,66 | 33,85 | -0,28% | 6,00 |
| 18.12.2024 | 33,50 | 34,62 | 33,38 | 33,94 | 1,31% | 28,00 |
| 17.12.2024 | 34,50 | 34,50 | 33,35 | 33,50 | -2,90% | - |
| 16.12.2024 | 35,41 | 35,41 | 34,23 | 34,50 | -2,56% | - |
| 13.12.2024 | 35,97 | 35,97 | 35,24 | 35,41 | -1,56% | - |
| 12.12.2024 | 36,39 | 36,41 | 35,64 | 35,97 | -1,17% | - |
| 11.12.2024 | 35,28 | 36,49 | 35,28 | 36,39 | 3,15% | - |
| 10.12.2024 | 35,89 | 35,89 | 34,53 | 35,28 | -1,70% | - |
| 09.12.2024 | 36,41 | 36,41 | 35,83 | 35,89 | -1,41% | - |
| 06.12.2024 | 36,56 | 36,69 | 35,91 | 36,41 | -0,41% | 28,00 |
| 05.12.2024 | 37,11 | 37,45 | 36,38 | 36,56 | -1,48% | - |
| 04.12.2024 | 37,41 | 37,64 | 36,65 | 37,11 | -0,82% | 188,00 |
| 03.12.2024 | 37,18 | 37,41 | 36,37 | 37,41 | 2,42% | - |
| 02.12.2024 | 35,20 | 36,93 | 35,20 | 36,53 | 3,76% | - |
| 29.11.2024 | 34,73 | 35,44 | 33,73 | 35,20 | 1,35% | - |
| 28.11.2024 | 34,78 | 35,23 | 34,52 | 34,73 | -0,13% | 51,00 |
| 27.11.2024 | 35,59 | 35,59 | 34,58 | 34,78 | -2,28% | - |
| 26.11.2024 | 36,00 | 36,00 | 35,12 | 35,59 | -1,14% | - |
| 25.11.2024 | 35,48 | 36,19 | 35,48 | 36,00 | 1,45% | - |
| 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% | - |