23,500€
0,86%
Echtzeit-Aktienkurs DAI-ICHI LIFE HOLDINGS
Bid:
Ask:
Aktienkurse zur DAI-ICHI LIFE HOLDINGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 26,10 | 26,30 | 25,90 | 26,10 | 1,95% | 188,00 |
| 27.08.2024 | 25,50 | 26,10 | 25,50 | 25,60 | 1,99% | 277,00 |
| 26.08.2024 | 25,10 | 25,30 | 24,90 | 25,10 | -1,57% | - |
| 23.08.2024 | 25,40 | 25,60 | 25,30 | 25,50 | 2,00% | 165,00 |
| 22.08.2024 | 25,10 | 25,40 | 24,90 | 25,00 | -1,19% | 20,00 |
| 21.08.2024 | 25,10 | 25,30 | 24,90 | 25,30 | -0,78% | - |
| 20.08.2024 | 25,50 | 25,70 | 25,30 | 25,50 | -0,78% | - |
| 19.08.2024 | 25,70 | 25,70 | 25,50 | 25,70 | 1,58% | - |
| 16.08.2024 | 25,50 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 15.08.2024 | 24,90 | 25,60 | 24,90 | 25,30 | 3,69% | 2,00 |
| 14.08.2024 | 24,50 | 24,80 | 24,20 | 24,40 | 1,24% | 11,00 |
| 13.08.2024 | 23,90 | 24,10 | 23,70 | 24,10 | 1,26% | - |
| 12.08.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -1,24% | - |
| 09.08.2024 | 23,90 | 24,10 | 23,90 | 24,10 | 2,12% | - |
| 08.08.2024 | 23,20 | 23,70 | 22,90 | 23,60 | 4,42% | - |
| 07.08.2024 | 23,20 | 23,60 | 22,60 | 22,60 | 0,44% | 32,00 |
| 06.08.2024 | 22,30 | 22,50 | 21,70 | 22,50 | -4,66% | 632,00 |
| 05.08.2024 | 21,90 | 24,00 | 21,60 | 23,60 | -4,07% | 482,00 |
| 02.08.2024 | 25,40 | 25,40 | 24,40 | 24,60 | -8,55% | 452,00 |
| 01.08.2024 | 27,70 | 27,80 | 26,60 | 26,90 | -5,28% | 56,00 |
| 31.07.2024 | 28,10 | 28,40 | 28,10 | 28,40 | 4,41% | - |
| 30.07.2024 | 27,20 | 27,40 | 27,10 | 27,20 | -0,73% | - |
| 29.07.2024 | 27,50 | 27,80 | 27,30 | 27,40 | 3,40% | 25,00 |
| 26.07.2024 | 26,10 | 26,50 | 26,10 | 26,50 | 0,76% | - |
| 25.07.2024 | 26,50 | 26,70 | 25,40 | 26,30 | -1,50% | 222,00 |
| 24.07.2024 | 27,20 | 27,40 | 26,70 | 26,70 | -4,98% | 78,00 |
| 23.07.2024 | 27,70 | 28,40 | 27,60 | 28,10 | 2,18% | 117,00 |
| 22.07.2024 | 27,10 | 27,50 | 27,10 | 27,50 | 3,38% | - |
| 19.07.2024 | 26,80 | 27,00 | 26,60 | 26,60 | -2,56% | 37,00 |
| 18.07.2024 | 27,50 | 27,80 | 27,20 | 27,30 | 2,63% | 4,00 |
| 17.07.2024 | 26,90 | 26,90 | 26,50 | 26,60 | -1,85% | - |
| 16.07.2024 | 26,90 | 27,40 | 26,80 | 27,10 | 0,74% | 570,00 |
| 15.07.2024 | 26,90 | 26,90 | 26,70 | 26,90 | 0,37% | - |
| 12.07.2024 | 26,30 | 27,30 | 26,10 | 26,80 | -0,74% | 752,00 |
| 11.07.2024 | 27,10 | 27,30 | 26,90 | 27,00 | -2,17% | - |
| 10.07.2024 | 27,30 | 27,60 | 27,30 | 27,60 | 2,99% | - |
| 09.07.2024 | 26,90 | 26,90 | 26,60 | 26,80 | 0,37% | - |
| 08.07.2024 | 26,70 | 27,00 | 26,30 | 26,70 | 0,75% | 267,00 |