100,400€
-0,89%
Echtzeit-Aktienkurs Daikin Industries Ltd.
Bid:
Ask:
Aktienkurse zur Daikin Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101,03 | 102,43 | 100,85 | 101,00 | 0,15% | - |
| 20.02.2025 | 101,63 | 102,03 | 100,68 | 100,85 | -0,20% | - |
| 19.02.2025 | 100,73 | 101,60 | 100,22 | 101,05 | -0,81% | 330,00 |
| 18.02.2025 | 101,60 | 101,98 | 101,33 | 101,88 | -1,04% | 241,00 |
| 17.02.2025 | 102,40 | 103,05 | 102,38 | 102,95 | 0,41% | 97,00 |
| 14.02.2025 | 102,80 | 103,13 | 102,15 | 102,53 | -1,13% | 90,00 |
| 13.02.2025 | 102,80 | 103,95 | 102,58 | 103,70 | 2,27% | 300,00 |
| 12.02.2025 | 103,28 | 104,78 | 100,78 | 101,40 | -3,54% | 141,00 |
| 11.02.2025 | 104,53 | 106,78 | 104,40 | 105,13 | -0,43% | 998,00 |
| 10.02.2025 | 104,43 | 106,90 | 103,98 | 105,58 | 0,79% | 692,00 |
| 07.02.2025 | 103,60 | 105,88 | 103,30 | 104,75 | -1,46% | 596,00 |
| 06.02.2025 | 105,58 | 106,63 | 105,48 | 106,30 | -4,86% | 200,00 |
| 05.02.2025 | 110,98 | 111,78 | 110,25 | 111,73 | -1,13% | 90,00 |
| 04.02.2025 | 112,63 | 113,55 | 112,15 | 113,00 | 0,56% | 7,00 |
| 03.02.2025 | 111,58 | 113,20 | 111,20 | 112,38 | -1,58% | 155,00 |
| 31.01.2025 | 114,28 | 114,88 | 113,28 | 114,18 | -0,04% | 302,00 |
| 30.01.2025 | 113,70 | 115,08 | 113,65 | 114,23 | -1,99% | - |
| 29.01.2025 | 117,05 | 117,30 | 115,68 | 116,55 | -0,45% | 10,00 |
| 28.01.2025 | 117,38 | 118,20 | 115,83 | 117,08 | 0,58% | 219,00 |
| 27.01.2025 | 116,50 | 117,20 | 114,85 | 116,40 | 0,02% | - |
| 24.01.2025 | 116,33 | 116,88 | 115,33 | 116,38 | 0,09% | 5,00 |
| 23.01.2025 | 115,65 | 116,68 | 115,50 | 116,28 | 0,17% | - |
| 22.01.2025 | 115,78 | 116,48 | 115,45 | 116,08 | 0,56% | 120,00 |
| 21.01.2025 | 115,98 | 116,23 | 115,43 | 115,43 | -0,09% | - |
| 20.01.2025 | 116,03 | 116,78 | 114,93 | 115,53 | -0,69% | 160,00 |
| 17.01.2025 | 115,15 | 116,40 | 114,98 | 116,33 | 2,67% | - |
| 16.01.2025 | 113,85 | 114,13 | 113,08 | 113,30 | -0,92% | - |
| 15.01.2025 | 112,85 | 114,45 | 112,28 | 114,35 | 1,37% | - |
| 14.01.2025 | 112,78 | 113,48 | 111,85 | 112,80 | -1,83% | 50,00 |
| 13.01.2025 | 111,93 | 114,90 | 111,93 | 114,90 | 2,36% | - |
| 10.01.2025 | 112,58 | 113,43 | 111,93 | 112,25 | -0,29% | - |
| 09.01.2025 | 112,73 | 112,85 | 112,53 | 112,58 | -1,94% | 39,00 |
| 08.01.2025 | 114,55 | 115,13 | 114,03 | 114,80 | -0,93% | 123,00 |
| 07.01.2025 | 116,53 | 116,98 | 115,18 | 115,88 | 0,26% | 15,00 |
| 06.01.2025 | 115,53 | 116,58 | 114,70 | 115,58 | 1,18% | - |
| 03.01.2025 | 113,53 | 114,85 | 113,18 | 114,23 | -0,28% | - |
| 02.01.2025 | 113,28 | 115,08 | 112,85 | 114,55 | 1,75% | - |
| 30.12.2024 | 113,00 | 113,63 | 112,53 | 112,58 | -0,31% | - |
| 27.12.2024 | 113,25 | 113,60 | 111,55 | 112,93 | 4,80% | 266,00 |
| 23.12.2024 | 107,45 | 108,73 | 106,45 | 107,75 | -1,15% | 605,00 |
| 20.12.2024 | 108,50 | 109,80 | 107,33 | 109,00 | -0,18% | - |
| 19.12.2024 | 109,90 | 109,98 | 108,13 | 109,20 | -0,61% | 46,00 |
| 18.12.2024 | 111,35 | 112,35 | 109,70 | 109,88 | -2,27% | 10,00 |
| 17.12.2024 | 112,35 | 113,03 | 111,50 | 112,43 | 0,33% | - |
| 16.12.2024 | 111,65 | 112,50 | 111,40 | 112,05 | 0,63% | 50,00 |
| 13.12.2024 | 112,70 | 112,73 | 110,65 | 111,35 | -2,50% | - |
| 12.12.2024 | 113,43 | 115,25 | 113,23 | 114,20 | -1,87% | 175,00 |
| 11.12.2024 | 114,98 | 116,53 | 114,15 | 116,38 | 1,00% | 56,00 |
| 10.12.2024 | 115,45 | 116,18 | 115,15 | 115,23 | -0,07% | - |
| 09.12.2024 | 114,05 | 116,53 | 113,08 | 115,30 | -0,50% | - |
| 06.12.2024 | 114,73 | 116,35 | 113,70 | 115,88 | 1,56% | - |
| 05.12.2024 | 115,03 | 115,48 | 113,88 | 114,10 | -1,87% | 189,00 |
| 04.12.2024 | 115,05 | 116,58 | 114,98 | 116,28 | -0,64% | 125,00 |
| 03.12.2024 | 116,33 | 117,20 | 115,88 | 117,03 | 0,97% | 30,00 |
| 02.12.2024 | 113,98 | 116,18 | 113,98 | 115,90 | 1,44% | 25,00 |
| 29.11.2024 | 114,03 | 114,75 | 113,25 | 114,25 | 0,44% | - |
| 28.11.2024 | 113,75 | 113,98 | 112,70 | 113,75 | 1,70% | - |
| 27.11.2024 | 113,08 | 113,48 | 111,70 | 111,85 | -2,55% | - |
| 26.11.2024 | 114,50 | 115,23 | 114,03 | 114,78 | -0,43% | - |
| 25.11.2024 | 115,03 | 116,03 | 113,80 | 115,28 | 1,03% | - |
| 22.11.2024 | 112,88 | 114,75 | 112,20 | 114,10 | 0,02% | - |
| 21.11.2024 | 112,40 | 114,15 | 111,85 | 114,08 | 2,63% | - |
| 20.11.2024 | 110,90 | 112,03 | 110,53 | 111,15 | 0,00% | - |
| 19.11.2024 | 111,30 | 112,23 | 110,45 | 111,15 | -2,26% | 70,00 |
| 18.11.2024 | 114,25 | 114,30 | 112,85 | 113,73 | 0,86% | - |
| 15.11.2024 | 113,73 | 113,98 | 112,45 | 112,75 | -0,81% | - |
| 14.11.2024 | 112,80 | 113,75 | 112,80 | 113,68 | -0,04% | 218,00 |
| 13.11.2024 | 112,83 | 113,88 | 112,50 | 113,73 | -1,15% | 56,00 |
| 12.11.2024 | 115,43 | 116,28 | 113,80 | 115,05 | -0,39% | - |
| 11.11.2024 | 115,50 | 115,88 | 114,03 | 115,50 | -2,57% | 600,00 |
| 08.11.2024 | 118,50 | 119,00 | 117,50 | 118,55 | -2,85% | - |
| 07.11.2024 | 120,43 | 122,05 | 120,03 | 122,03 | 1,98% | 20,00 |
| 06.11.2024 | 114,73 | 122,53 | 114,03 | 119,65 | 4,96% | 550,00 |
| 05.11.2024 | 113,38 | 114,15 | 111,60 | 114,00 | 3,26% | - |
| 04.11.2024 | 110,83 | 110,98 | 110,10 | 110,40 | -2,08% | - |
| 01.11.2024 | 110,80 | 112,75 | 110,65 | 112,75 | 2,24% | - |
| 31.10.2024 | 111,70 | 112,33 | 109,40 | 110,28 | -1,80% | - |
| 30.10.2024 | 113,08 | 113,60 | 111,65 | 112,30 | 1,08% | - |
| 29.10.2024 | 110,35 | 111,20 | 109,35 | 111,10 | 0,41% | - |
| 28.10.2024 | 110,75 | 111,38 | 109,60 | 110,65 | 0,71% | 16,00 |
| 25.10.2024 | 109,60 | 110,45 | 109,20 | 109,88 | 0,30% | 50,00 |
| 24.10.2024 | 110,08 | 110,55 | 109,03 | 109,55 | -0,34% | 13,00 |
| 23.10.2024 | 110,75 | 111,38 | 108,95 | 109,93 | -2,48% | 100,00 |
| 22.10.2024 | 112,45 | 113,20 | 111,63 | 112,73 | -1,79% | 50,00 |
| 21.10.2024 | 115,90 | 116,25 | 114,58 | 114,78 | -1,08% | - |
| 18.10.2024 | 115,63 | 116,03 | 115,03 | 116,03 | -0,22% | - |
| 17.10.2024 | 116,35 | 117,25 | 116,10 | 116,28 | 0,39% | 100,00 |
| 16.10.2024 | 115,33 | 116,80 | 114,63 | 115,83 | 0,11% | - |
| 15.10.2024 | 117,65 | 118,08 | 115,50 | 115,70 | -3,28% | 11,00 |
| 14.10.2024 | 118,83 | 119,75 | 118,70 | 119,63 | -0,40% | - |
| 11.10.2024 | 119,48 | 120,25 | 118,88 | 120,10 | -0,04% | - |
| 10.10.2024 | 119,80 | 120,25 | 118,28 | 120,15 | -0,44% | - |
| 09.10.2024 | 120,10 | 120,68 | 118,80 | 120,68 | -0,54% | - |
| 08.10.2024 | 120,85 | 121,73 | 119,25 | 121,33 | -2,92% | - |
| 07.10.2024 | 125,35 | 125,68 | 123,53 | 124,98 | -0,14% | - |
| 04.10.2024 | 124,08 | 125,73 | 123,55 | 125,15 | 1,03% | 190,00 |
| 03.10.2024 | 123,45 | 124,85 | 122,75 | 123,88 | -2,42% | - |
| 02.10.2024 | 126,95 | 128,02 | 126,05 | 126,95 | 1,87% | - |
| 01.10.2024 | 124,43 | 125,63 | 123,00 | 124,63 | -0,93% | 60,00 |
| 30.09.2024 | 126,73 | 126,88 | 124,23 | 125,80 | 3,31% | 54,00 |