29,510€
1,22%
Echtzeit-Aktienkurs Tokio Marine Holdings, Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 29,16 | 29,62 | 29,16 | 29,51 | 1,22% | - |
| 26.04.2024 | 28,74 | 29,35 | 28,74 | 29,16 | 1,46% | 89,00 |
| 25.04.2024 | 29,58 | 29,58 | 28,64 | 28,74 | -2,86% | 200,00 |
| 24.04.2024 | 29,26 | 29,70 | 29,26 | 29,58 | 1,11% | - |
| 23.04.2024 | 28,97 | 29,28 | 28,97 | 29,26 | 0,98% | - |
| 22.04.2024 | 28,59 | 28,99 | 28,54 | 28,97 | 2,95% | - |
| 19.04.2024 | 28,24 | 28,44 | 28,07 | 28,14 | -0,34% | - |
| 18.04.2024 | 27,72 | 28,58 | 27,72 | 28,24 | 1,86% | 2,00 |
| 17.04.2024 | 28,13 | 28,13 | 27,70 | 27,72 | -1,70% | 100,00 |
| 16.04.2024 | 28,30 | 28,80 | 27,98 | 28,20 | -4,44% | - |
| 15.04.2024 | 28,96 | 30,03 | 28,96 | 29,51 | 1,90% | 102,00 |
| 12.04.2024 | 29,23 | 29,33 | 28,83 | 28,96 | -0,91% | - |
| 11.04.2024 | 28,64 | 29,25 | 28,64 | 29,23 | 2,04% | - |
| 10.04.2024 | 29,29 | 29,29 | 28,51 | 28,64 | -2,22% | 17,00 |
| 09.04.2024 | 29,21 | 29,38 | 29,06 | 29,29 | 0,29% | - |
| 08.04.2024 | 29,18 | 29,25 | 28,99 | 29,21 | 0,10% | - |
| 05.04.2024 | 28,75 | 29,19 | 28,75 | 29,18 | 1,50% | - |
| 04.04.2024 | 28,47 | 29,09 | 28,47 | 28,75 | 0,98% | - |
| 03.04.2024 | 28,54 | 28,54 | 28,25 | 28,47 | 0,39% | - |
| 02.04.2024 | 29,06 | 29,06 | 28,28 | 28,36 | -2,43% | 2,00 |
| 28.03.2024 | 29,42 | 29,42 | 28,69 | 29,06 | -1,22% | - |
| 27.03.2024 | 29,01 | 29,44 | 28,80 | 29,42 | 1,41% | - |
| 26.03.2024 | 28,53 | 29,30 | 28,53 | 29,01 | 1,68% | - |
| 25.03.2024 | 29,05 | 29,08 | 28,45 | 28,53 | -1,79% | - |
| 22.03.2024 | 29,03 | 29,14 | 28,99 | 29,05 | 0,07% | - |
| 21.03.2024 | 28,47 | 29,04 | 28,47 | 29,03 | 1,97% | 175,00 |
| 20.03.2024 | 28,41 | 28,48 | 28,27 | 28,47 | 0,21% | - |
| 19.03.2024 | 28,21 | 28,49 | 28,21 | 28,41 | 0,71% | 179,00 |
| 18.03.2024 | 28,20 | 28,72 | 28,07 | 28,21 | 1,29% | - |
| 15.03.2024 | 27,69 | 27,93 | 27,69 | 27,85 | 0,58% | 2,00 |
| 14.03.2024 | 27,37 | 27,70 | 27,37 | 27,69 | 1,17% | - |
| 13.03.2024 | 27,53 | 27,53 | 27,14 | 27,37 | -0,58% | - |
| 12.03.2024 | 27,49 | 27,53 | 27,20 | 27,53 | 0,15% | - |
| 11.03.2024 | 28,17 | 28,17 | 27,41 | 27,49 | -2,41% | - |
| 08.03.2024 | 27,91 | 28,29 | 27,87 | 28,17 | 0,93% | - |
| 07.03.2024 | 27,18 | 28,02 | 27,15 | 27,91 | 2,80% | - |
| 06.03.2024 | 26,87 | 27,35 | 26,87 | 27,15 | 1,04% | - |
| 05.03.2024 | 27,07 | 27,07 | 26,79 | 26,87 | -0,74% | - |
| 04.03.2024 | 27,11 | 27,68 | 26,95 | 27,07 | -2,20% | - |
| 01.03.2024 | 27,12 | 27,70 | 27,12 | 27,68 | 2,06% | 50,00 |
| 29.02.2024 | 27,77 | 27,77 | 26,84 | 27,12 | -2,24% | - |
| 28.02.2024 | 26,62 | 27,74 | 26,56 | 27,74 | 4,21% | - |
| 27.02.2024 | 26,68 | 26,68 | 26,32 | 26,62 | -0,22% | - |
| 26.02.2024 | 26,78 | 26,78 | 26,64 | 26,68 | -0,37% | - |
| 23.02.2024 | 26,70 | 26,80 | 26,67 | 26,78 | 0,30% | - |
| 22.02.2024 | 26,40 | 26,75 | 26,36 | 26,70 | 0,26% | 40,00 |
| 21.02.2024 | 26,60 | 26,64 | 26,52 | 26,63 | -1,55% | - |
| 20.02.2024 | 27,94 | 27,94 | 26,86 | 27,05 | -3,19% | - |
| 19.02.2024 | 27,64 | 28,00 | 27,64 | 27,94 | 1,09% | - |
| 16.02.2024 | 27,49 | 27,76 | 27,48 | 27,64 | 0,55% | - |
| 15.02.2024 | 25,98 | 27,59 | 25,98 | 27,49 | 5,81% | 17,00 |
| 14.02.2024 | 26,50 | 26,68 | 25,72 | 25,98 | -1,96% | - |
| 13.02.2024 | 24,13 | 26,91 | 24,13 | 26,50 | 9,82% | - |
| 12.02.2024 | 24,08 | 24,17 | 24,07 | 24,13 | 0,21% | 105,00 |
| 09.02.2024 | 24,40 | 24,40 | 23,56 | 24,08 | -1,23% | - |
| 08.02.2024 | 24,52 | 24,52 | 24,22 | 24,38 | -0,57% | - |
| 07.02.2024 | 24,03 | 24,56 | 24,03 | 24,52 | 2,04% | 70,00 |
| 06.02.2024 | 24,19 | 24,20 | 23,72 | 24,03 | -0,66% | - |
| 05.02.2024 | 23,88 | 24,20 | 23,88 | 24,19 | 1,30% | - |
| 02.02.2024 | 24,52 | 24,52 | 23,64 | 23,88 | -2,61% | - |
| 01.02.2024 | 24,45 | 24,55 | 24,34 | 24,52 | 0,29% | - |
| 31.01.2024 | 24,57 | 24,67 | 24,41 | 24,45 | 1,28% | - |
| 30.01.2024 | 24,27 | 24,30 | 24,10 | 24,14 | 1,94% | - |
| 29.01.2024 | 23,37 | 23,72 | 23,37 | 23,68 | 1,33% | - |
| 26.01.2024 | 23,74 | 23,74 | 23,27 | 23,37 | -1,56% | - |
| 25.01.2024 | 23,72 | 23,86 | 23,64 | 23,74 | -1,00% | - |
| 24.01.2024 | 23,98 | 24,06 | 23,88 | 23,98 | 0,00% | - |
| 23.01.2024 | 23,85 | 24,04 | 23,72 | 23,98 | 0,55% | 5,00 |
| 22.01.2024 | 23,70 | 23,89 | 23,70 | 23,85 | 2,10% | - |
| 19.01.2024 | 23,57 | 23,57 | 23,03 | 23,36 | -0,89% | - |
| 18.01.2024 | 23,50 | 23,59 | 22,97 | 23,57 | 0,30% | 200,00 |
| 17.01.2024 | 23,67 | 23,67 | 23,39 | 23,50 | -0,72% | - |
| 16.01.2024 | 23,53 | 23,85 | 23,35 | 23,67 | 0,59% | 100,00 |
| 15.01.2024 | 23,82 | 23,97 | 23,39 | 23,53 | 1,82% | - |
| 12.01.2024 | 23,03 | 23,55 | 22,92 | 23,11 | 0,35% | - |
| 11.01.2024 | 22,60 | 23,24 | 22,60 | 23,03 | 1,90% | - |
| 10.01.2024 | 22,75 | 22,79 | 22,35 | 22,60 | -0,66% | 132,00 |
| 09.01.2024 | 22,50 | 22,76 | 22,50 | 22,75 | 1,11% | - |
| 08.01.2024 | 22,45 | 22,60 | 22,44 | 22,50 | 0,22% | - |
| 05.01.2024 | 22,16 | 22,59 | 22,16 | 22,45 | 1,31% | - |
| 04.01.2024 | 22,56 | 22,56 | 22,15 | 22,16 | -1,77% | - |
| 03.01.2024 | 22,71 | 22,71 | 22,50 | 22,56 | -0,66% | - |
| 02.01.2024 | 22,76 | 22,76 | 22,40 | 22,71 | -0,22% | 120,00 |
| 29.12.2023 | 22,41 | 22,76 | 22,41 | 22,76 | 1,56% | - |
| 28.12.2023 | 22,39 | 22,46 | 22,32 | 22,41 | 1,63% | - |
| 27.12.2023 | 22,20 | 22,23 | 21,93 | 22,05 | -0,68% | - |
| 22.12.2023 | 22,19 | 22,27 | 22,06 | 22,20 | 0,05% | - |
| 21.12.2023 | 21,98 | 22,20 | 21,98 | 22,19 | 0,96% | - |
| 20.12.2023 | 22,26 | 22,37 | 21,97 | 21,98 | -1,26% | - |
| 19.12.2023 | 22,22 | 22,45 | 22,18 | 22,26 | 2,34% | - |
| 18.12.2023 | 21,80 | 22,00 | 21,69 | 21,75 | -2,64% | - |
| 15.12.2023 | 22,36 | 22,56 | 22,12 | 22,34 | -3,25% | - |
| 14.12.2023 | 23,31 | 24,14 | 23,02 | 23,09 | -4,35% | - |
| 13.12.2023 | 23,93 | 24,38 | 23,64 | 24,14 | 0,88% | - |
| 12.12.2023 | 24,19 | 24,19 | 23,83 | 23,93 | -1,07% | - |
| 11.12.2023 | 24,03 | 24,20 | 23,98 | 24,19 | 0,67% | - |
| 08.12.2023 | 23,89 | 24,24 | 23,85 | 24,03 | -0,74% | 14,00 |
| 07.12.2023 | 23,43 | 24,23 | 23,43 | 24,21 | 3,33% | 50,00 |
| 06.12.2023 | 23,54 | 23,65 | 23,43 | 23,43 | 1,34% | - |
| 05.12.2023 | 22,82 | 23,15 | 22,82 | 23,12 | 1,31% | - |