35,580€
0,34%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 36,77 | 37,13 | 36,48 | 36,88 | 0,31% | 90,00 |
| 27.05.2025 | 35,77 | 36,76 | 35,77 | 36,76 | 2,77% | 100,00 |
| 26.05.2025 | 35,20 | 35,98 | 35,20 | 35,77 | 1,60% | - |
| 23.05.2025 | 34,83 | 35,86 | 34,83 | 35,21 | 1,00% | 5,00 |
| 22.05.2025 | 33,68 | 35,15 | 33,68 | 34,86 | 1,96% | - |
| 21.05.2025 | 36,12 | 36,12 | 34,18 | 34,19 | -5,53% | 159,00 |
| 20.05.2025 | 36,04 | 36,38 | 35,62 | 36,19 | -0,10% | 28,00 |
| 19.05.2025 | 36,73 | 36,73 | 35,46 | 36,22 | -1,88% | - |
| 16.05.2025 | 35,90 | 36,93 | 35,90 | 36,92 | 2,70% | - |
| 15.05.2025 | 35,74 | 36,13 | 35,23 | 35,95 | 0,18% | - |
| 14.05.2025 | 35,54 | 36,24 | 35,49 | 35,88 | 0,06% | - |
| 13.05.2025 | 36,77 | 36,77 | 35,29 | 35,86 | -2,87% | 4,00 |
| 12.05.2025 | 35,45 | 37,12 | 35,45 | 36,92 | 3,88% | 450,00 |
| 09.05.2025 | 35,30 | 35,97 | 35,03 | 35,54 | -0,21% | - |
| 08.05.2025 | 35,58 | 35,96 | 35,14 | 35,62 | -0,70% | 30,00 |
| 07.05.2025 | 34,26 | 36,01 | 34,26 | 35,87 | 5,28% | 720,00 |
| 06.05.2025 | 34,60 | 34,76 | 34,05 | 34,07 | -2,22% | - |
| 05.05.2025 | 34,89 | 35,27 | 34,75 | 34,84 | -0,13% | - |
| 02.05.2025 | 35,24 | 35,24 | 33,90 | 34,89 | -1,04% | - |
| 30.04.2025 | 34,71 | 35,35 | 34,28 | 35,25 | 1,60% | - |
| 29.04.2025 | 34,59 | 34,97 | 34,30 | 34,70 | 0,26% | 211,00 |
| 28.04.2025 | 35,25 | 35,25 | 34,15 | 34,61 | -0,63% | 3,00 |
| 25.04.2025 | 35,25 | 35,25 | 33,81 | 34,83 | -1,21% | 23,00 |
| 24.04.2025 | 34,50 | 35,32 | 33,87 | 35,25 | 2,17% | - |
| 23.04.2025 | 32,68 | 35,04 | 32,68 | 34,50 | 5,59% | - |
| 22.04.2025 | 32,45 | 32,83 | 32,02 | 32,68 | 0,60% | - |
| 17.04.2025 | 31,22 | 32,98 | 31,22 | 32,48 | 4,22% | 78,00 |
| 16.04.2025 | 31,40 | 31,99 | 30,70 | 31,17 | -1,09% | - |
| 15.04.2025 | 30,86 | 31,90 | 30,86 | 31,51 | 1,79% | 150,00 |
| 14.04.2025 | 30,95 | 31,28 | 30,44 | 30,96 | 0,28% | 25,00 |
| 11.04.2025 | 30,96 | 31,06 | 29,26 | 30,87 | -0,29% | 164,00 |
| 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% | - |