25,000€
-2,72%
Echtzeit-Aktienkurs Dai-Ichi Life Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dai-Ichi Life Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 25,10 | 25,10 | 24,80 | 25,00 | -2,72% | 82,00 |
| 21.01.2025 | 25,80 | 26,00 | 25,70 | 25,70 | -1,91% | 10,00 |
| 20.01.2025 | 26,10 | 26,20 | 25,90 | 26,20 | 1,16% | 92,00 |
| 17.01.2025 | 26,10 | 26,20 | 25,90 | 25,90 | -1,15% | 50,00 |
| 16.01.2025 | 26,20 | 26,20 | 26,10 | 26,20 | 1,16% | - |
| 15.01.2025 | 25,90 | 26,10 | 25,90 | 25,90 | 3,19% | - |
| 14.01.2025 | 25,30 | 25,30 | 24,70 | 25,10 | -0,40% | 196,00 |
| 13.01.2025 | 25,40 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 10.01.2025 | 24,90 | 25,20 | 24,90 | 25,20 | -1,18% | - |
| 09.01.2025 | 25,50 | 25,60 | 25,50 | 25,50 | -2,30% | - |
| 08.01.2025 | 26,10 | 26,20 | 26,10 | 26,10 | -0,38% | - |
| 07.01.2025 | 26,20 | 26,40 | 26,00 | 26,20 | 1,16% | 55,00 |
| 06.01.2025 | 26,10 | 26,20 | 25,80 | 25,90 | -1,89% | 186,00 |
| 03.01.2025 | 26,70 | 26,70 | 26,20 | 26,40 | -0,75% | 381,00 |
| 02.01.2025 | 25,80 | 26,80 | 25,80 | 26,60 | 3,50% | 194,00 |
| 30.12.2024 | 25,70 | 25,80 | 25,70 | 25,70 | -1,53% | - |
| 27.12.2024 | 26,10 | 26,10 | 25,80 | 26,10 | 1,56% | 43,00 |
| 23.12.2024 | 25,70 | 26,00 | 25,70 | 25,70 | 0,78% | 192,00 |
| 20.12.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -2,30% | - |
| 19.12.2024 | 26,30 | 26,30 | 25,80 | 26,10 | 0,00% | 17,00 |
| 18.12.2024 | 25,90 | 26,10 | 25,60 | 26,10 | 0,00% | 37,00 |
| 17.12.2024 | 25,90 | 26,10 | 25,60 | 26,10 | 0,00% | 33,00 |
| 16.12.2024 | 26,10 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 13.12.2024 | 26,30 | 26,50 | 26,10 | 26,10 | -2,97% | - |
| 12.12.2024 | 26,70 | 26,90 | 26,70 | 26,90 | -1,47% | - |
| 11.12.2024 | 26,90 | 27,30 | 26,70 | 27,30 | 2,25% | - |
| 10.12.2024 | 26,70 | 26,70 | 26,40 | 26,70 | -1,84% | 40,00 |
| 09.12.2024 | 27,30 | 27,40 | 26,80 | 27,20 | -1,09% | 651,00 |
| 06.12.2024 | 27,30 | 27,60 | 26,70 | 27,50 | -0,72% | 272,00 |
| 05.12.2024 | 27,90 | 27,90 | 27,70 | 27,70 | 0,00% | - |
| 04.12.2024 | 27,50 | 27,70 | 26,80 | 27,70 | 1,09% | 769,00 |
| 03.12.2024 | 27,70 | 27,70 | 27,00 | 27,40 | 2,24% | 911,00 |
| 02.12.2024 | 26,70 | 27,00 | 26,00 | 26,80 | 4,28% | 3.252,00 |
| 29.11.2024 | 25,50 | 25,70 | 25,50 | 25,70 | 4,90% | - |
| 28.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 3,38% | - |
| 27.11.2024 | 23,70 | 23,80 | 23,70 | 23,70 | -0,84% | - |
| 26.11.2024 | 23,80 | 23,90 | 23,70 | 23,90 | -0,42% | - |
| 25.11.2024 | 24,00 | 24,20 | 23,90 | 24,00 | 1,69% | 1,00 |
| 22.11.2024 | 23,40 | 23,70 | 23,40 | 23,60 | 1,29% | - |
| 21.11.2024 | 23,10 | 23,30 | 23,10 | 23,30 | -0,85% | - |
| 20.11.2024 | 23,30 | 23,60 | 23,30 | 23,50 | -1,67% | 157,00 |
| 19.11.2024 | 24,10 | 24,40 | 23,90 | 23,90 | 0,42% | - |
| 18.11.2024 | 23,90 | 23,90 | 23,80 | 23,80 | -3,64% | - |
| 15.11.2024 | 24,30 | 24,70 | 24,30 | 24,70 | 1,23% | - |
| 14.11.2024 | 24,50 | 24,50 | 24,40 | 24,40 | -5,43% | - |
| 13.11.2024 | 25,80 | 25,90 | 25,40 | 25,80 | -0,39% | 20,00 |
| 12.11.2024 | 25,70 | 26,00 | 25,70 | 25,90 | 0,78% | 192,00 |
| 11.11.2024 | 25,50 | 25,70 | 25,50 | 25,70 | -0,77% | - |
| 08.11.2024 | 25,70 | 25,90 | 25,70 | 25,90 | 1,57% | - |
| 07.11.2024 | 25,80 | 25,80 | 25,40 | 25,50 | 7,14% | 6,00 |
| 06.11.2024 | 24,10 | 24,10 | 23,80 | 23,80 | 3,03% | - |
| 05.11.2024 | 23,10 | 23,40 | 23,10 | 23,10 | -1,28% | 20,00 |
| 04.11.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,43% | 1,00 |
| 01.11.2024 | 23,20 | 23,80 | 23,00 | 23,50 | -0,42% | 17,00 |
| 31.10.2024 | 23,30 | 23,60 | 22,90 | 23,60 | 1,72% | - |
| 30.10.2024 | 23,40 | 23,50 | 23,10 | 23,20 | -3,33% | - |
| 29.10.2024 | 23,40 | 24,20 | 23,30 | 24,00 | 5,73% | 425,00 |
| 28.10.2024 | 22,70 | 22,70 | 22,50 | 22,70 | -0,44% | - |
| 25.10.2024 | 22,70 | 22,90 | 22,70 | 22,80 | -0,44% | - |
| 24.10.2024 | 22,90 | 23,10 | 22,80 | 22,90 | 0,00% | - |
| 23.10.2024 | 23,10 | 23,10 | 22,80 | 22,90 | -2,55% | - |
| 22.10.2024 | 23,50 | 23,50 | 23,30 | 23,50 | -0,84% | - |
| 21.10.2024 | 23,90 | 23,90 | 23,60 | 23,70 | -1,25% | - |
| 18.10.2024 | 23,90 | 24,10 | 23,90 | 24,00 | -0,41% | - |
| 17.10.2024 | 24,10 | 24,20 | 24,10 | 24,10 | -0,41% | - |
| 16.10.2024 | 24,20 | 24,20 | 24,10 | 24,20 | 2,98% | - |
| 15.10.2024 | 24,10 | 24,10 | 23,50 | 23,50 | -2,08% | - |
| 14.10.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -0,41% | - |
| 11.10.2024 | 24,10 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 10.10.2024 | 23,50 | 23,90 | 23,30 | 23,90 | 1,70% | - |
| 09.10.2024 | 23,30 | 23,50 | 23,30 | 23,50 | -1,67% | 14,00 |
| 08.10.2024 | 23,70 | 24,30 | 23,70 | 23,90 | -0,83% | 355,00 |
| 07.10.2024 | 24,30 | 24,60 | 24,10 | 24,10 | 0,00% | 33,00 |
| 04.10.2024 | 23,70 | 24,10 | 23,70 | 24,10 | 4,33% | - |
| 03.10.2024 | 23,10 | 23,10 | 22,90 | 23,10 | -0,43% | - |
| 02.10.2024 | 23,10 | 23,30 | 23,00 | 23,20 | 0,87% | - |
| 01.10.2024 | 23,20 | 23,60 | 22,90 | 23,00 | -0,43% | 2,00 |
| 30.09.2024 | 23,30 | 23,30 | 23,00 | 23,10 | 4,52% | - |
| 27.09.2024 | 22,90 | 22,90 | 22,10 | 22,10 | -5,96% | - |
| 26.09.2024 | 23,10 | 23,50 | 23,10 | 23,50 | 3,52% | - |
| 25.09.2024 | 22,60 | 22,70 | 22,50 | 22,70 | -0,87% | - |
| 24.09.2024 | 23,10 | 23,10 | 22,60 | 22,90 | -1,29% | 30,00 |
| 23.09.2024 | 22,80 | 23,80 | 22,80 | 23,20 | 1,31% | 151,00 |
| 20.09.2024 | 22,90 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 19.09.2024 | 22,70 | 23,20 | 22,70 | 23,10 | 3,59% | 136,00 |
| 18.09.2024 | 22,30 | 22,80 | 22,20 | 22,30 | 0,45% | 200,00 |
| 17.09.2024 | 22,20 | 22,40 | 22,20 | 22,20 | -2,63% | - |
| 16.09.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -0,44% | 80,00 |
| 13.09.2024 | 23,00 | 23,00 | 22,90 | 22,90 | -1,29% | - |
| 12.09.2024 | 23,10 | 23,30 | 22,90 | 23,20 | -2,11% | - |
| 11.09.2024 | 23,10 | 23,70 | 23,10 | 23,70 | -0,42% | - |
| 10.09.2024 | 23,70 | 23,90 | 23,50 | 23,80 | -2,46% | 1,00 |
| 09.09.2024 | 24,30 | 24,80 | 24,30 | 24,40 | 0,41% | 18,00 |
| 06.09.2024 | 25,10 | 25,20 | 24,30 | 24,30 | -3,57% | 110,00 |
| 05.09.2024 | 25,10 | 25,30 | 24,90 | 25,20 | -1,18% | - |
| 04.09.2024 | 25,40 | 25,50 | 25,30 | 25,50 | -1,54% | - |
| 03.09.2024 | 26,50 | 26,60 | 25,90 | 25,90 | 0,39% | - |
| 02.09.2024 | 25,90 | 26,00 | 25,70 | 25,80 | -1,15% | 1,00 |
| 30.08.2024 | 26,00 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 29.08.2024 | 26,10 | 26,40 | 26,00 | 26,10 | 0,00% | 282,00 |