112,400€
0,27%
Echtzeit-Aktienkurs Daikin Industries Ltd.
Bid:
Ask:
Aktienkurse zur Daikin Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 125,45 | 126,45 | 121,70 | 121,78 | 0,47% | 1.800,00 |
| 26.09.2024 | 119,50 | 121,48 | 118,98 | 121,20 | 2,76% | - |
| 25.09.2024 | 117,35 | 118,08 | 117,23 | 117,95 | 3,69% | 225,00 |
| 24.09.2024 | 113,90 | 114,43 | 113,28 | 113,75 | 0,33% | 158,00 |
| 23.09.2024 | 111,33 | 114,70 | 111,23 | 113,38 | 0,87% | 65,00 |
| 20.09.2024 | 112,78 | 113,45 | 111,48 | 112,40 | -1,17% | - |
| 19.09.2024 | 112,48 | 114,03 | 112,10 | 113,73 | 1,97% | 24,00 |
| 18.09.2024 | 111,55 | 113,00 | 111,15 | 111,53 | -0,18% | 62,00 |
| 17.09.2024 | 111,50 | 112,40 | 111,13 | 111,73 | 0,77% | - |
| 16.09.2024 | 110,80 | 111,18 | 110,20 | 110,88 | -0,36% | 2,00 |
| 13.09.2024 | 110,40 | 111,58 | 110,18 | 111,28 | 1,53% | 15,00 |
| 12.09.2024 | 109,25 | 109,80 | 108,48 | 109,60 | 0,78% | 8,00 |
| 11.09.2024 | 107,60 | 109,60 | 107,30 | 108,75 | 0,49% | - |
| 10.09.2024 | 107,40 | 109,55 | 106,80 | 108,23 | -0,44% | - |
| 09.09.2024 | 108,25 | 108,93 | 107,90 | 108,70 | 1,35% | - |
| 06.09.2024 | 109,05 | 109,93 | 106,98 | 107,25 | -5,26% | 710,00 |
| 05.09.2024 | 113,38 | 123,75 | 112,88 | 113,20 | 0,87% | 135,00 |
| 04.09.2024 | 111,43 | 112,35 | 111,25 | 112,23 | -0,31% | 22,00 |
| 03.09.2024 | 114,75 | 115,48 | 112,25 | 112,58 | -2,34% | - |
| 02.09.2024 | 113,93 | 115,30 | 113,53 | 115,28 | 0,68% | 64,00 |
| 30.08.2024 | 115,10 | 115,30 | 114,33 | 114,50 | -0,65% | 87,00 |
| 29.08.2024 | 114,08 | 115,88 | 114,00 | 115,25 | 0,00% | 15,00 |
| 28.08.2024 | 115,20 | 115,60 | 114,95 | 115,25 | -0,80% | - |
| 27.08.2024 | 115,50 | 116,28 | 115,20 | 116,18 | 1,66% | 95,00 |
| 26.08.2024 | 114,40 | 116,18 | 113,63 | 114,28 | 2,12% | 217,00 |
| 23.08.2024 | 111,55 | 112,30 | 111,00 | 111,90 | 3,40% | - |
| 22.08.2024 | 108,55 | 109,03 | 108,03 | 108,23 | -1,19% | 256,00 |
| 21.08.2024 | 109,05 | 110,03 | 108,68 | 109,53 | -0,36% | 321,00 |
| 20.08.2024 | 110,88 | 112,03 | 109,85 | 109,93 | -0,79% | 250,00 |
| 19.08.2024 | 110,55 | 112,18 | 109,95 | 110,80 | 1,60% | 1.037,00 |
| 16.08.2024 | 109,48 | 110,33 | 108,58 | 109,05 | -0,57% | - |
| 15.08.2024 | 109,13 | 109,83 | 108,43 | 109,68 | 0,87% | 100,00 |
| 14.08.2024 | 109,45 | 109,58 | 108,28 | 108,73 | -0,53% | 50,00 |
| 13.08.2024 | 109,10 | 109,93 | 108,75 | 109,30 | 1,84% | - |
| 12.08.2024 | 105,33 | 108,23 | 105,33 | 107,33 | 0,96% | 180,00 |
| 09.08.2024 | 105,60 | 107,28 | 104,45 | 106,30 | -3,54% | 164,00 |
| 08.08.2024 | 109,73 | 110,20 | 109,10 | 110,20 | 1,94% | 75,00 |
| 07.08.2024 | 107,00 | 110,38 | 106,08 | 108,10 | -6,04% | 408,00 |
| 06.08.2024 | 118,93 | 119,15 | 111,28 | 115,05 | -1,75% | 105,00 |
| 05.08.2024 | 111,90 | 117,28 | 110,20 | 117,10 | -3,54% | 168,00 |
| 02.08.2024 | 123,80 | 123,93 | 120,43 | 121,40 | -5,14% | - |
| 01.08.2024 | 130,70 | 131,43 | 126,40 | 127,98 | -4,69% | 50,00 |
| 31.07.2024 | 132,50 | 134,93 | 132,25 | 134,27 | 0,96% | - |
| 30.07.2024 | 131,93 | 133,23 | 130,85 | 133,00 | 0,04% | - |
| 29.07.2024 | 133,83 | 134,00 | 132,33 | 132,95 | 0,62% | 38,00 |
| 26.07.2024 | 130,73 | 132,55 | 130,00 | 132,13 | 1,83% | 20,00 |
| 25.07.2024 | 130,83 | 131,38 | 128,73 | 129,75 | -0,76% | 30,00 |
| 24.07.2024 | 133,33 | 134,25 | 130,70 | 130,75 | -0,76% | 60,00 |
| 23.07.2024 | 132,38 | 133,45 | 131,75 | 131,75 | -0,88% | - |
| 22.07.2024 | 131,25 | 132,95 | 131,23 | 132,93 | 1,45% | - |
| 19.07.2024 | 132,08 | 132,63 | 130,98 | 131,02 | -0,61% | 120,00 |
| 18.07.2024 | 132,52 | 132,85 | 131,83 | 131,83 | -0,23% | 50,00 |
| 17.07.2024 | 132,90 | 133,83 | 131,15 | 132,13 | -0,79% | - |
| 16.07.2024 | 131,52 | 133,27 | 131,45 | 133,18 | -1,19% | - |
| 15.07.2024 | 134,73 | 135,18 | 134,27 | 134,77 | 0,09% | - |
| 12.07.2024 | 134,25 | 135,65 | 133,68 | 134,65 | -0,20% | - |
| 11.07.2024 | 132,80 | 135,68 | 132,75 | 134,93 | 1,18% | 290,00 |
| 10.07.2024 | 131,75 | 133,48 | 131,60 | 133,35 | -0,28% | 1,00 |
| 09.07.2024 | 134,33 | 134,52 | 133,60 | 133,73 | -0,07% | - |
| 08.07.2024 | 133,60 | 133,98 | 133,05 | 133,83 | 1,85% | - |