43,430€
2,28%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 43,61 | 44,08 | 43,18 | 43,73 | 2,99% | 131,00 |
| 23.07.2026 | 42,73 | 42,83 | 42,09 | 42,46 | -1,42% | 198,00 |
| 22.07.2026 | 42,74 | 43,08 | 42,57 | 43,07 | 2,05% | - |
| 21.07.2026 | 42,19 | 42,59 | 42,03 | 42,21 | 3,76% | 616,00 |
| 20.07.2026 | 40,67 | 40,92 | 40,48 | 40,68 | 0,09% | - |
| 17.07.2026 | 40,49 | 40,70 | 39,62 | 40,64 | -0,90% | - |
| 16.07.2026 | 41,40 | 41,44 | 40,52 | 41,01 | -1,46% | 151,00 |
| 15.07.2026 | 41,86 | 42,09 | 41,48 | 41,62 | -1,11% | - |
| 14.07.2026 | 41,91 | 42,38 | 41,56 | 42,08 | 0,05% | - |
| 13.07.2026 | 40,99 | 42,06 | 40,89 | 42,06 | 2,86% | 173,00 |
| 10.07.2026 | 41,10 | 41,38 | 40,62 | 40,89 | -4,89% | - |
| 09.07.2026 | 42,20 | 43,01 | 42,03 | 42,99 | 4,09% | 29,00 |
| 08.07.2026 | 41,71 | 41,82 | 39,92 | 41,30 | -0,40% | 35,00 |
| 07.07.2026 | 42,16 | 42,24 | 41,34 | 41,47 | -1,80% | 1,00 |
| 06.07.2026 | 41,84 | 42,66 | 41,84 | 42,23 | 2,64% | 1,00 |
| 03.07.2026 | 41,10 | 41,42 | 40,93 | 41,14 | 0,22% | - |
| 02.07.2026 | 40,38 | 41,09 | 40,28 | 41,05 | 6,02% | - |
| 01.07.2026 | 39,55 | 39,55 | 38,11 | 38,72 | -0,21% | - |
| 30.06.2026 | 39,82 | 39,82 | 38,75 | 38,80 | -2,22% | 64,00 |
| 29.06.2026 | 37,92 | 39,88 | 37,92 | 39,68 | 5,66% | - |
| 26.06.2026 | 37,45 | 38,39 | 37,05 | 37,56 | 0,42% | 80,00 |
| 25.06.2026 | 38,44 | 38,44 | 37,19 | 37,40 | -2,56% | 554,00 |
| 24.06.2026 | 39,88 | 39,88 | 37,55 | 38,38 | -3,16% | 1.037,00 |
| 23.06.2026 | 39,95 | 40,07 | 39,30 | 39,63 | -0,96% | 80,00 |
| 22.06.2026 | 39,11 | 40,14 | 39,00 | 40,02 | 2,51% | - |
| 19.06.2026 | 40,15 | 40,15 | 38,80 | 39,04 | -1,97% | 216,00 |
| 18.06.2026 | 39,28 | 40,16 | 39,28 | 39,82 | 0,47% | 16,00 |
| 17.06.2026 | 39,19 | 39,64 | 38,55 | 39,63 | 1,22% | 563,00 |
| 16.06.2026 | 38,99 | 39,39 | 38,90 | 39,16 | -0,69% | - |
| 15.06.2026 | 40,13 | 40,13 | 39,00 | 39,43 | -1,73% | - |
| 12.06.2026 | 39,63 | 40,25 | 39,41 | 40,12 | -1,01% | 196,00 |
| 11.06.2026 | 39,97 | 40,63 | 39,84 | 40,53 | 1,33% | 325,00 |
| 10.06.2026 | 39,80 | 40,34 | 39,21 | 40,00 | 0,67% | - |
| 09.06.2026 | 39,48 | 40,35 | 39,11 | 39,73 | 0,61% | - |
| 08.06.2026 | 39,18 | 39,62 | 39,17 | 39,49 | 5,65% | 80,00 |
| 05.06.2026 | 37,68 | 37,89 | 37,25 | 37,38 | -0,51% | - |
| 04.06.2026 | 38,54 | 38,54 | 37,16 | 37,57 | -2,36% | 400,00 |
| 03.06.2026 | 38,22 | 38,66 | 37,23 | 38,48 | 1,53% | 10,00 |
| 02.06.2026 | 38,46 | 38,46 | 37,56 | 37,90 | -1,71% | - |
| 01.06.2026 | 38,48 | 38,55 | 38,02 | 38,55 | 0,68% | 177,00 |
| 29.05.2026 | 38,81 | 38,91 | 38,25 | 38,29 | -2,25% | 300,00 |
| 28.05.2026 | 40,10 | 40,10 | 38,60 | 39,18 | -2,04% | 1.204,00 |
| 27.05.2026 | 39,78 | 40,11 | 39,34 | 39,99 | 0,16% | - |
| 26.05.2026 | 40,10 | 40,34 | 39,76 | 39,93 | -1,38% | - |
| 25.05.2026 | 39,70 | 40,56 | 39,67 | 40,49 | 1,13% | 72,00 |
| 22.05.2026 | 40,12 | 40,39 | 39,85 | 40,03 | -3,36% | 1.091,00 |
| 21.05.2026 | 42,95 | 42,95 | 41,16 | 41,42 | -2,59% | - |
| 20.05.2026 | 42,70 | 42,80 | 41,34 | 42,53 | -1,52% | 936,00 |
| 19.05.2026 | 41,56 | 43,40 | 41,56 | 43,18 | 3,72% | 1,00 |
| 18.05.2026 | 41,47 | 41,67 | 40,95 | 41,63 | 1,34% | 291,00 |
| 15.05.2026 | 40,26 | 41,45 | 40,26 | 41,08 | 2,72% | 352,00 |
| 14.05.2026 | 39,79 | 40,08 | 39,67 | 40,00 | 0,46% | 575,00 |
| 13.05.2026 | 38,77 | 40,20 | 38,77 | 39,81 | 3,01% | 737,00 |
| 12.05.2026 | 39,00 | 39,47 | 38,22 | 38,65 | -2,34% | 50,00 |
| 11.05.2026 | 38,43 | 39,71 | 38,43 | 39,57 | 2,97% | 50,00 |
| 08.05.2026 | 38,30 | 39,56 | 38,09 | 38,43 | -2,07% | 805,00 |
| 07.05.2026 | 39,45 | 39,61 | 38,30 | 39,25 | -1,37% | - |
| 06.05.2026 | 38,53 | 39,79 | 38,53 | 39,79 | 2,31% | - |
| 05.05.2026 | 38,94 | 38,99 | 38,89 | 38,89 | -0,08% | - |
| 04.05.2026 | 38,52 | 39,21 | 38,52 | 38,92 | -0,84% | 30,00 |
| 30.04.2026 | 38,70 | 39,41 | 37,97 | 39,25 | 1,36% | 100,00 |
| 29.04.2026 | 38,50 | 39,18 | 38,44 | 38,73 | 0,76% | - |
| 28.04.2026 | 39,16 | 39,16 | 38,10 | 38,43 | -0,01% | 75,00 |
| 27.04.2026 | 38,43 | 38,60 | 38,15 | 38,44 | -0,58% | - |
| 24.04.2026 | 38,65 | 38,84 | 37,86 | 38,66 | 1,54% | - |
| 23.04.2026 | 37,90 | 38,30 | 37,74 | 38,08 | -1,74% | - |
| 22.04.2026 | 38,15 | 39,14 | 38,00 | 38,75 | 0,87% | 1.155,00 |
| 21.04.2026 | 39,01 | 39,01 | 38,03 | 38,41 | -1,90% | 336,00 |
| 20.04.2026 | 38,88 | 39,24 | 38,23 | 39,16 | 2,40% | 23,00 |
| 17.04.2026 | 37,11 | 39,06 | 36,74 | 38,24 | 3,03% | 447,00 |
| 16.04.2026 | 37,06 | 38,01 | 37,03 | 37,12 | 1,34% | 213,00 |
| 15.04.2026 | 37,38 | 37,38 | 36,26 | 36,62 | -1,73% | 410,00 |
| 14.04.2026 | 37,13 | 37,39 | 36,61 | 37,27 | -1,43% | 183,00 |
| 13.04.2026 | 38,01 | 38,22 | 37,30 | 37,81 | -1,09% | 492,00 |
| 10.04.2026 | 39,43 | 39,43 | 37,73 | 38,23 | -2,99% | 52,00 |
| 09.04.2026 | 39,13 | 39,65 | 38,85 | 39,41 | -1,84% | 313,00 |
| 08.04.2026 | 40,05 | 40,27 | 39,76 | 40,15 | 1,45% | 200,00 |
| 07.04.2026 | 39,60 | 39,86 | 39,23 | 39,57 | -0,80% | 300,00 |
| 02.04.2026 | 41,35 | 41,35 | 39,47 | 39,89 | -3,27% | 213,00 |
| 01.04.2026 | 40,92 | 41,34 | 40,46 | 41,24 | 1,97% | 459,00 |
| 31.03.2026 | 40,36 | 41,03 | 39,71 | 40,45 | 1,45% | 163,00 |
| 30.03.2026 | 39,77 | 40,40 | 39,34 | 39,87 | -1,01% | 475,00 |
| 27.03.2026 | 41,78 | 41,78 | 39,10 | 40,27 | -2,49% | 77,00 |
| 26.03.2026 | 41,05 | 42,03 | 39,73 | 41,30 | -1,60% | 851,00 |
| 25.03.2026 | 38,73 | 43,34 | 38,73 | 41,97 | 8,49% | - |
| 24.03.2026 | 0,00 | 39,30 | 0,00 | 38,69 | 17,23% | 1,00 |
| 23.03.2026 | 33,39 | 33,39 | 31,17 | 33,00 | -1,67% | 112,00 |
| 20.03.2026 | 33,54 | 33,59 | 33,54 | 33,56 | -0,01% | - |
| 19.03.2026 | 32,44 | 33,62 | 32,44 | 33,57 | 4,05% | 32,00 |
| 18.03.2026 | 33,12 | 34,28 | 32,25 | 32,26 | -1,69% | 1,00 |
| 17.03.2026 | 32,51 | 33,33 | 32,29 | 32,82 | 1,03% | 3,00 |
| 16.03.2026 | 32,79 | 33,42 | 31,81 | 32,48 | -1,68% | 6,00 |
| 13.03.2026 | 32,30 | 33,29 | 31,91 | 33,04 | 3,03% | 1,00 |
| 12.03.2026 | 33,06 | 33,43 | 31,86 | 32,07 | -2,39% | - |
| 11.03.2026 | 33,41 | 33,41 | 31,44 | 32,85 | -0,67% | - |
| 10.03.2026 | 33,41 | 33,68 | 32,24 | 33,07 | -1,22% | - |
| 09.03.2026 | 32,92 | 35,99 | 32,69 | 33,48 | 1,29% | - |
| 06.03.2026 | 33,74 | 33,96 | 32,73 | 33,06 | -0,68% | 100,00 |
| 05.03.2026 | 34,17 | 34,56 | 32,23 | 33,28 | -2,43% | - |
| 04.03.2026 | 33,03 | 34,14 | 32,10 | 34,11 | 5,72% | 500,00 |