32,755€
-1,46%
Echtzeit-Aktienkurs Daiichi Sankyo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiichi Sankyo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 32,54 | 32,55 | 32,50 | 32,50 | -2,23% | 4.000,00 |
| 04.07.2024 | 32,11 | 33,24 | 32,11 | 33,24 | 0,57% | 520,00 |
| 03.07.2024 | 32,14 | 33,09 | 32,14 | 33,05 | -0,12% | 304,00 |
| 02.07.2024 | 32,15 | 33,09 | 32,15 | 33,09 | 7,23% | 50,00 |
| 01.07.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -2,68% | - |
| 28.06.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -0,25% | - |
| 27.06.2024 | 31,79 | 31,79 | 31,79 | 31,79 | -2,12% | - |
| 26.06.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -1,64% | - |
| 25.06.2024 | 32,05 | 33,02 | 32,05 | 33,02 | 4,46% | 95,00 |
| 24.06.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 0,19% | - |
| 21.06.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -0,35% | - |
| 20.06.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 2,23% | - |
| 19.06.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 0,32% | - |
| 18.06.2024 | 30,93 | 30,93 | 30,87 | 30,87 | -2,22% | 60,00 |
| 17.06.2024 | 31,57 | 31,57 | 31,57 | 31,57 | 0,16% | - |
| 14.06.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -5,83% | - |
| 13.06.2024 | 32,54 | 33,47 | 32,54 | 33,47 | 1,70% | 50,00 |
| 12.06.2024 | 32,91 | 32,91 | 32,91 | 32,91 | -2,08% | - |
| 11.06.2024 | 33,61 | 33,61 | 33,61 | 33,61 | -2,58% | - |
| 10.06.2024 | 33,77 | 34,50 | 33,77 | 34,50 | 1,83% | 230,00 |
| 07.06.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 1,16% | - |
| 06.06.2024 | 33,43 | 33,49 | 33,43 | 33,49 | 3,43% | 10,00 |
| 05.06.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 1,79% | - |
| 04.06.2024 | 31,48 | 31,81 | 31,48 | 31,81 | 1,24% | 201,00 |
| 03.06.2024 | 32,34 | 32,34 | 31,42 | 31,42 | -2,51% | 30,00 |
| 31.05.2024 | 32,23 | 32,23 | 32,23 | 32,23 | 2,32% | - |
| 30.05.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -2,96% | - |
| 29.05.2024 | 31,40 | 32,46 | 31,40 | 32,46 | 1,98% | 30,00 |
| 28.05.2024 | 31,83 | 31,83 | 31,83 | 31,83 | -2,36% | - |
| 27.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,10% | - |
| 24.05.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,96% | - |
| 23.05.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,54% | - |
| 22.05.2024 | 31,49 | 31,49 | 31,49 | 31,49 | -1,59% | - |
| 21.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,35% | - |
| 20.05.2024 | 32,08 | 33,11 | 32,08 | 33,11 | 2,92% | 191,00 |
| 17.05.2024 | 32,17 | 32,17 | 32,17 | 32,17 | -1,62% | - |
| 16.05.2024 | 32,13 | 32,70 | 32,13 | 32,70 | 2,41% | 15,00 |
| 15.05.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -2,24% | - |
| 14.05.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 2,74% | 30,00 |
| 13.05.2024 | 31,79 | 31,79 | 31,79 | 31,79 | -2,36% | - |
| 10.05.2024 | 31,52 | 32,56 | 31,52 | 32,56 | 6,16% | 60,00 |
| 09.05.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -2,11% | - |
| 08.05.2024 | 31,33 | 31,33 | 31,33 | 31,33 | -0,51% | - |
| 07.05.2024 | 31,49 | 31,49 | 31,49 | 31,49 | -3,79% | - |
| 06.05.2024 | 32,73 | 32,73 | 32,73 | 32,73 | -0,82% | - |
| 03.05.2024 | 33,02 | 33,02 | 33,00 | 33,00 | -1,90% | 841,00 |
| 02.05.2024 | 32,45 | 33,64 | 32,45 | 33,64 | 3,96% | 250,00 |
| 30.04.2024 | 31,30 | 32,36 | 31,30 | 32,36 | 6,45% | 678,00 |
| 29.04.2024 | 29,36 | 30,40 | 29,36 | 30,40 | 3,44% | 180,00 |
| 26.04.2024 | 29,39 | 29,39 | 29,39 | 29,39 | 0,41% | - |
| 25.04.2024 | 29,27 | 29,27 | 29,27 | 29,27 | 3,06% | 135,00 |
| 24.04.2024 | 27,99 | 28,40 | 27,99 | 28,40 | 2,16% | 150,00 |
| 23.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,40% | 65,00 |
| 22.04.2024 | 27,67 | 27,69 | 27,67 | 27,69 | -3,22% | 150,00 |
| 19.04.2024 | 27,79 | 28,61 | 27,79 | 28,61 | 5,42% | 356,00 |
| 18.04.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -0,22% | - |
| 17.04.2024 | 26,69 | 27,20 | 26,61 | 27,20 | -0,37% | 88,00 |
| 16.04.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,26% | - |
| 15.04.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -5,10% | - |
| 12.04.2024 | 27,78 | 28,84 | 27,78 | 28,84 | 6,11% | 70,00 |
| 11.04.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -2,93% | - |
| 10.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 250,00 |
| 09.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,07% | - |
| 05.04.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -1,20% | - |
| 04.04.2024 | 28,37 | 28,37 | 28,36 | 28,36 | 0,42% | 80,00 |
| 03.04.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -2,18% | - |
| 02.04.2024 | 29,02 | 29,02 | 28,87 | 28,87 | -3,09% | 145,00 |
| 28.03.2024 | 28,89 | 29,79 | 28,89 | 29,79 | -0,17% | 50,00 |
| 27.03.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 2,83% | - |
| 26.03.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 0,17% | 155,00 |
| 25.03.2024 | 29,79 | 29,79 | 28,97 | 28,97 | -4,70% | 190,00 |
| 22.03.2024 | 29,54 | 30,45 | 29,54 | 30,40 | 3,72% | 1.506,00 |
| 21.03.2024 | 29,31 | 29,31 | 29,31 | 29,31 | 0,10% | - |
| 20.03.2024 | 29,26 | 29,28 | 29,26 | 29,28 | -0,64% | - |
| 19.03.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -1,54% | - |
| 18.03.2024 | 29,93 | 29,93 | 29,93 | 29,93 | 1,70% | - |
| 15.03.2024 | 29,43 | 29,43 | 29,43 | 29,43 | 2,76% | - |
| 14.03.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 1,38% | - |
| 13.03.2024 | 28,28 | 28,28 | 28,25 | 28,25 | -3,09% | 150,00 |
| 12.03.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -1,52% | - |
| 11.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,15% | - |
| 08.03.2024 | 30,00 | 30,25 | 30,00 | 30,25 | 1,10% | 70,00 |
| 07.03.2024 | 29,90 | 29,92 | 29,90 | 29,92 | 0,03% | 60,00 |
| 06.03.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -0,03% | - |
| 05.03.2024 | 29,85 | 29,92 | 29,85 | 29,92 | -1,71% | 200,00 |
| 04.03.2024 | 29,62 | 30,52 | 29,62 | 30,44 | 0,46% | 170,00 |
| 01.03.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,30% | - |
| 29.02.2024 | 30,21 | 30,21 | 30,21 | 30,21 | -1,02% | - |
| 28.02.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -4,36% | - |
| 27.02.2024 | 30,98 | 31,91 | 30,98 | 31,91 | 3,27% | 600,00 |
| 26.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,91% | - |
| 23.02.2024 | 29,72 | 30,62 | 29,72 | 30,62 | 0,07% | 60,00 |
| 22.02.2024 | 29,73 | 30,60 | 29,73 | 30,60 | -0,71% | 50,00 |
| 21.02.2024 | 29,94 | 30,82 | 29,94 | 30,82 | -0,26% | 1.291,00 |
| 20.02.2024 | 30,84 | 30,90 | 30,84 | 30,90 | -6,73% | 745,00 |
| 19.02.2024 | 30,70 | 33,13 | 29,91 | 33,13 | 8,27% | 3.446,00 |
| 16.02.2024 | 29,75 | 30,60 | 29,75 | 30,60 | 4,44% | 100,00 |
| 15.02.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,27% | - |
| 14.02.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 1,74% | - |