23,500€
0,43%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 23,40 | 23,60 | 23,40 | 23,50 | 0,43% | - |
| 12.06.2026 | 23,10 | 23,40 | 23,10 | 23,40 | 0,43% | - |
| 11.06.2026 | 23,40 | 23,40 | 23,00 | 23,30 | -1,27% | - |
| 10.06.2026 | 22,70 | 23,70 | 22,70 | 23,60 | 2,16% | - |
| 09.06.2026 | 23,20 | 23,20 | 22,90 | 23,10 | 0,00% | - |
| 08.06.2026 | 23,10 | 23,30 | 23,10 | 23,10 | 1,32% | - |
| 05.06.2026 | 22,90 | 22,90 | 22,30 | 22,80 | 0,00% | 600,00 |
| 04.06.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -0,44% | - |
| 03.06.2026 | 22,60 | 22,90 | 22,60 | 22,90 | 2,23% | - |
| 02.06.2026 | 22,80 | 22,80 | 22,30 | 22,40 | -1,32% | - |
| 01.06.2026 | 23,40 | 23,40 | 22,70 | 22,70 | -2,99% | - |
| 29.05.2026 | 23,70 | 23,80 | 23,30 | 23,40 | -1,27% | - |
| 28.05.2026 | 23,80 | 23,80 | 23,70 | 23,70 | -0,84% | - |
| 27.05.2026 | 23,80 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 26.05.2026 | 23,90 | 24,00 | 23,90 | 23,90 | -2,45% | - |
| 25.05.2026 | 23,90 | 25,20 | 23,80 | 24,50 | 2,51% | - |
| 22.05.2026 | 23,90 | 24,00 | 23,90 | 23,90 | -1,65% | - |
| 21.05.2026 | 24,80 | 24,80 | 24,10 | 24,30 | -0,41% | - |
| 20.05.2026 | 24,30 | 24,40 | 24,30 | 24,40 | -0,81% | - |
| 19.05.2026 | 24,20 | 24,70 | 24,20 | 24,60 | 0,82% | - |
| 18.05.2026 | 24,60 | 24,60 | 24,20 | 24,40 | -0,41% | - |
| 15.05.2026 | 24,60 | 24,70 | 24,50 | 24,50 | -0,41% | - |
| 14.05.2026 | 25,20 | 25,20 | 24,50 | 24,60 | 0,00% | - |
| 13.05.2026 | 25,80 | 26,10 | 24,60 | 24,60 | -4,28% | - |
| 12.05.2026 | 25,90 | 26,00 | 25,70 | 25,70 | -0,77% | - |
| 11.05.2026 | 26,20 | 26,20 | 25,70 | 25,90 | 1,97% | - |
| 08.05.2026 | 25,90 | 26,00 | 25,00 | 25,40 | -3,05% | - |
| 07.05.2026 | 26,10 | 26,20 | 26,10 | 26,20 | 0,77% | - |
| 06.05.2026 | 26,00 | 26,10 | 26,00 | 26,00 | -0,38% | - |
| 05.05.2026 | 26,00 | 26,20 | 26,00 | 26,10 | 0,00% | - |
| 04.05.2026 | 25,80 | 26,10 | 25,80 | 26,10 | -0,38% | - |
| 30.04.2026 | 25,80 | 26,30 | 25,40 | 26,20 | 1,55% | - |
| 29.04.2026 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 28.04.2026 | 26,10 | 26,30 | 25,80 | 25,80 | 1,18% | - |
| 27.04.2026 | 25,50 | 25,60 | 25,50 | 25,50 | -0,78% | - |
| 24.04.2026 | 25,70 | 25,70 | 25,50 | 25,70 | -0,77% | - |
| 23.04.2026 | 25,90 | 26,10 | 25,70 | 25,90 | 0,00% | 100,00 |
| 22.04.2026 | 26,10 | 26,10 | 25,70 | 25,90 | -1,52% | - |
| 21.04.2026 | 26,20 | 26,30 | 26,00 | 26,30 | 0,38% | - |
| 20.04.2026 | 26,40 | 26,50 | 26,20 | 26,20 | 1,16% | - |
| 17.04.2026 | 25,90 | 26,00 | 25,90 | 25,90 | -1,15% | - |
| 16.04.2026 | 26,10 | 26,30 | 26,10 | 26,20 | -0,38% | - |
| 15.04.2026 | 26,40 | 26,40 | 26,10 | 26,30 | 0,38% | - |
| 14.04.2026 | 26,10 | 26,30 | 25,80 | 26,20 | -1,13% | 150,00 |
| 13.04.2026 | 26,60 | 26,70 | 26,20 | 26,50 | -0,75% | - |
| 10.04.2026 | 26,80 | 26,80 | 26,70 | 26,70 | -1,48% | - |
| 09.04.2026 | 27,00 | 27,10 | 26,90 | 27,10 | -0,37% | - |
| 08.04.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 1,49% | - |
| 07.04.2026 | 26,90 | 27,20 | 26,60 | 26,80 | -2,55% | 129,00 |
| 02.04.2026 | 27,30 | 27,60 | 27,10 | 27,50 | 0,36% | - |
| 01.04.2026 | 27,60 | 27,60 | 26,90 | 27,40 | -0,36% | - |
| 31.03.2026 | 26,90 | 27,50 | 26,70 | 27,50 | 3,00% | - |
| 30.03.2026 | 26,80 | 26,80 | 26,70 | 26,70 | -2,20% | - |
| 27.03.2026 | 27,10 | 27,50 | 24,70 | 27,30 | 0,74% | - |
| 26.03.2026 | 27,30 | 27,70 | 26,70 | 27,10 | -2,17% | - |
| 25.03.2026 | 28,00 | 28,00 | 26,50 | 27,70 | -0,36% | - |
| 24.03.2026 | 28,10 | 28,80 | 27,40 | 27,80 | -1,07% | - |
| 23.03.2026 | 27,90 | 28,60 | 26,90 | 28,10 | -0,35% | - |
| 20.03.2026 | 28,30 | 28,30 | 28,10 | 28,20 | 0,36% | - |
| 19.03.2026 | 28,00 | 28,40 | 26,80 | 28,10 | -0,71% | - |
| 18.03.2026 | 28,70 | 28,80 | 27,60 | 28,30 | -1,05% | - |
| 17.03.2026 | 28,70 | 29,40 | 28,20 | 28,60 | 0,00% | 1,00 |
| 16.03.2026 | 28,40 | 29,30 | 28,40 | 28,60 | 0,00% | - |
| 13.03.2026 | 28,00 | 29,20 | 28,00 | 28,60 | 1,78% | - |
| 12.03.2026 | 28,90 | 28,90 | 27,80 | 28,10 | 0,36% | - |
| 11.03.2026 | 29,90 | 29,90 | 27,40 | 28,00 | -6,35% | - |
| 10.03.2026 | 29,90 | 30,50 | 28,40 | 29,90 | 0,34% | - |
| 09.03.2026 | 29,10 | 30,10 | 28,80 | 29,80 | 3,83% | - |
| 06.03.2026 | 29,10 | 30,50 | 28,40 | 28,70 | -2,05% | - |
| 05.03.2026 | 28,90 | 29,40 | 28,60 | 29,30 | -2,98% | - |
| 04.03.2026 | 29,30 | 30,20 | 28,40 | 30,20 | 2,72% | - |
| 03.03.2026 | 30,20 | 30,20 | 29,40 | 29,40 | -2,00% | - |
| 02.03.2026 | 30,50 | 30,70 | 30,00 | 30,00 | -2,28% | - |
| 27.02.2026 | 30,30 | 31,10 | 29,80 | 30,70 | 0,99% | - |
| 26.02.2026 | 30,70 | 30,80 | 30,10 | 30,40 | -0,65% | - |
| 25.02.2026 | 30,50 | 30,70 | 30,00 | 30,60 | 0,66% | - |
| 24.02.2026 | 30,40 | 30,80 | 30,30 | 30,40 | 0,33% | - |
| 23.02.2026 | 30,30 | 30,50 | 30,30 | 30,30 | 0,33% | - |
| 20.02.2026 | 30,30 | 31,00 | 30,00 | 30,20 | -0,66% | - |
| 19.02.2026 | 30,30 | 30,60 | 30,20 | 30,40 | -0,98% | - |
| 18.02.2026 | 30,70 | 31,20 | 30,40 | 30,70 | 1,66% | - |
| 17.02.2026 | 29,80 | 30,40 | 29,80 | 30,20 | 1,00% | - |
| 16.02.2026 | 29,90 | 30,00 | 29,20 | 29,90 | -2,92% | - |
| 13.02.2026 | 30,90 | 33,00 | 29,80 | 30,80 | -1,91% | - |
| 12.02.2026 | 31,50 | 33,00 | 31,20 | 31,40 | 2,95% | - |
| 11.02.2026 | 30,40 | 30,70 | 30,40 | 30,50 | 0,66% | - |
| 10.02.2026 | 30,10 | 30,50 | 30,00 | 30,30 | 1,00% | - |
| 09.02.2026 | 30,10 | 30,50 | 29,90 | 30,00 | 0,67% | - |
| 06.02.2026 | 29,60 | 30,00 | 29,60 | 29,80 | 0,68% | - |
| 05.02.2026 | 29,30 | 29,70 | 29,20 | 29,60 | 1,37% | - |
| 04.02.2026 | 28,80 | 29,60 | 28,80 | 29,20 | 1,74% | - |
| 03.02.2026 | 29,30 | 29,30 | 28,20 | 28,70 | -1,37% | - |
| 02.02.2026 | 28,80 | 29,20 | 25,80 | 29,10 | 1,75% | - |
| 30.01.2026 | 28,20 | 29,60 | 27,80 | 28,60 | 1,06% | - |
| 29.01.2026 | 28,30 | 28,80 | 27,80 | 28,30 | -0,35% | - |
| 28.01.2026 | 28,60 | 29,40 | 28,20 | 28,40 | -1,39% | - |
| 27.01.2026 | 28,70 | 29,60 | 28,60 | 28,80 | 0,00% | - |
| 26.01.2026 | 28,60 | 29,00 | 28,40 | 28,80 | 1,05% | - |
| 23.01.2026 | 29,00 | 29,40 | 28,40 | 28,50 | -1,72% | - |
| 22.01.2026 | 29,00 | 29,80 | 28,90 | 29,00 | 0,00% | - |