115,900€
-0,56%
Echtzeit-Aktienkurs Daikin Industries Ltd.
Bid:
Ask:
Aktienkurse zur Daikin Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 115,95 | 115,95 | 115,55 | 115,93 | -0,54% | 3,00 |
| 21.01.2025 | 115,35 | 116,55 | 115,35 | 116,55 | 1,30% | 25,00 |
| 20.01.2025 | 115,35 | 115,35 | 115,05 | 115,05 | 0,79% | 55,00 |
| 17.01.2025 | 114,30 | 114,30 | 114,15 | 114,15 | 0,09% | 4,00 |
| 16.01.2025 | 112,95 | 114,05 | 112,95 | 114,05 | 1,65% | 45,00 |
| 15.01.2025 | 112,20 | 112,20 | 112,20 | 112,20 | -0,36% | 60,00 |
| 14.01.2025 | 112,10 | 112,60 | 112,10 | 112,60 | -1,66% | 17,00 |
| 13.01.2025 | 112,75 | 114,50 | 112,75 | 114,50 | 1,73% | 300,00 |
| 10.01.2025 | 112,80 | 112,80 | 112,55 | 112,55 | 0,22% | 16,00 |
| 09.01.2025 | 112,30 | 112,30 | 112,30 | 112,30 | -1,92% | - |
| 08.01.2025 | 114,05 | 115,45 | 114,05 | 114,50 | -1,12% | 96,00 |
| 07.01.2025 | 115,80 | 115,80 | 115,80 | 115,80 | -0,52% | - |
| 06.01.2025 | 115,20 | 117,80 | 115,20 | 116,40 | 0,61% | 449,00 |
| 03.01.2025 | 114,90 | 115,80 | 114,90 | 115,70 | 1,54% | 56,00 |
| 02.01.2025 | 114,25 | 114,25 | 112,60 | 113,95 | 1,11% | 97,00 |
| 30.12.2024 | 112,75 | 113,30 | 112,70 | 112,70 | 0,76% | 58,00 |
| 27.12.2024 | 111,85 | 111,85 | 111,85 | 111,85 | 3,90% | 65,00 |
| 23.12.2024 | 107,45 | 107,65 | 107,45 | 107,65 | -1,46% | 9,00 |
| 20.12.2024 | 107,95 | 109,25 | 107,95 | 109,25 | 0,41% | 92,00 |
| 19.12.2024 | 108,75 | 109,75 | 108,00 | 108,80 | -1,72% | 494,00 |
| 18.12.2024 | 111,40 | 111,40 | 109,45 | 110,70 | -1,03% | 381,00 |
| 17.12.2024 | 111,85 | 111,85 | 111,85 | 111,85 | -0,58% | - |
| 16.12.2024 | 112,50 | 112,80 | 112,50 | 112,50 | -0,04% | 696,00 |
| 13.12.2024 | 111,80 | 112,55 | 111,80 | 112,55 | -1,23% | 4,00 |
| 12.12.2024 | 113,30 | 113,95 | 113,30 | 113,95 | -0,18% | 50,00 |
| 11.12.2024 | 114,15 | 114,15 | 114,15 | 114,15 | -1,25% | - |
| 10.12.2024 | 114,75 | 115,60 | 113,50 | 115,60 | 0,65% | 100,00 |
| 09.12.2024 | 114,00 | 114,85 | 113,20 | 114,85 | -0,69% | 346,00 |
| 06.12.2024 | 114,35 | 115,65 | 114,25 | 115,65 | 0,92% | 27,00 |
| 05.12.2024 | 114,95 | 114,95 | 114,60 | 114,60 | -1,88% | 100,00 |
| 04.12.2024 | 115,60 | 116,80 | 115,60 | 116,80 | -0,38% | 10,00 |
| 03.12.2024 | 116,25 | 117,25 | 116,25 | 117,25 | 0,73% | 17,00 |
| 02.12.2024 | 115,70 | 116,40 | 115,70 | 116,40 | 2,65% | 29,00 |
| 29.11.2024 | 113,40 | 113,40 | 113,40 | 113,40 | 0,27% | - |
| 28.11.2024 | 113,15 | 113,15 | 113,10 | 113,10 | 0,49% | 2,00 |
| 27.11.2024 | 112,55 | 112,55 | 112,55 | 112,55 | -1,32% | - |
| 26.11.2024 | 114,05 | 114,05 | 114,05 | 114,05 | -0,13% | - |
| 25.11.2024 | 115,40 | 115,40 | 114,20 | 114,20 | 1,69% | 28,00 |
| 22.11.2024 | 112,30 | 112,30 | 112,30 | 112,30 | -1,34% | - |
| 21.11.2024 | 112,83 | 114,60 | 112,20 | 113,83 | 2,22% | 115,00 |
| 20.11.2024 | 110,65 | 111,35 | 110,10 | 111,35 | 0,41% | 105,00 |
| 19.11.2024 | 111,15 | 111,15 | 110,90 | 110,90 | -2,29% | 1,00 |
| 18.11.2024 | 113,70 | 113,70 | 113,50 | 113,50 | 0,35% | 90,00 |
| 15.11.2024 | 113,10 | 113,10 | 113,10 | 113,10 | -1,48% | - |
| 14.11.2024 | 112,30 | 114,80 | 112,30 | 114,80 | 2,09% | 130,00 |
| 13.11.2024 | 112,45 | 112,45 | 112,45 | 112,45 | -2,22% | - |
| 12.11.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -1,08% | - |
| 11.11.2024 | 113,95 | 116,25 | 113,95 | 116,25 | -1,48% | 90,00 |
| 08.11.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -2,16% | - |
| 07.11.2024 | 120,15 | 120,60 | 119,05 | 120,60 | 1,17% | 117,00 |
| 06.11.2024 | 115,60 | 121,90 | 114,50 | 119,20 | 8,17% | 245,00 |
| 05.11.2024 | 112,65 | 112,65 | 110,20 | 110,20 | -1,30% | 86,00 |
| 04.11.2024 | 111,65 | 111,65 | 111,65 | 111,65 | 0,18% | 18,00 |
| 01.11.2024 | 110,25 | 111,45 | 110,25 | 111,45 | 0,09% | 1,00 |
| 31.10.2024 | 111,35 | 111,35 | 111,35 | 111,35 | 0,36% | - |
| 30.10.2024 | 110,95 | 110,95 | 110,95 | 110,95 | 0,86% | - |
| 29.10.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -1,17% | - |
| 28.10.2024 | 110,35 | 111,30 | 110,35 | 111,30 | -0,09% | 5,00 |
| 25.10.2024 | 109,15 | 111,40 | 109,15 | 111,40 | 1,55% | 125,00 |
| 24.10.2024 | 109,40 | 109,70 | 109,40 | 109,70 | -0,36% | 21,00 |
| 23.10.2024 | 110,10 | 110,10 | 110,10 | 110,10 | -0,86% | 20,00 |
| 22.10.2024 | 111,95 | 111,95 | 111,05 | 111,05 | -3,10% | 205,00 |
| 21.10.2024 | 114,80 | 114,80 | 114,60 | 114,60 | -0,65% | 13,00 |
| 18.10.2024 | 115,40 | 115,40 | 115,35 | 115,35 | -0,26% | 8,00 |
| 17.10.2024 | 115,65 | 115,65 | 115,65 | 115,65 | -0,69% | - |
| 16.10.2024 | 115,00 | 116,45 | 115,00 | 116,45 | -0,64% | 25,00 |
| 15.10.2024 | 118,00 | 118,05 | 117,20 | 117,20 | -2,25% | 135,00 |
| 14.10.2024 | 119,90 | 119,90 | 119,90 | 119,90 | 0,76% | - |
| 11.10.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -0,08% | 2,00 |
| 10.10.2024 | 119,15 | 119,15 | 119,10 | 119,10 | -0,54% | 10,00 |
| 09.10.2024 | 119,60 | 119,75 | 119,60 | 119,75 | -1,48% | 194,00 |
| 08.10.2024 | 121,55 | 121,55 | 121,55 | 121,55 | -2,25% | 30,00 |
| 07.10.2024 | 125,40 | 125,40 | 124,35 | 124,35 | 0,69% | 6,00 |
| 04.10.2024 | 123,50 | 123,50 | 123,50 | 123,50 | -0,08% | - |
| 03.10.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -2,91% | - |
| 02.10.2024 | 126,00 | 127,30 | 125,00 | 127,30 | 2,66% | 921,00 |
| 01.10.2024 | 124,15 | 125,45 | 124,00 | 124,00 | -1,31% | 5,00 |
| 30.09.2024 | 127,90 | 127,90 | 124,80 | 125,65 | 2,61% | 420,00 |
| 27.09.2024 | 124,90 | 124,90 | 122,45 | 122,45 | 0,78% | 36,00 |
| 26.09.2024 | 118,85 | 121,50 | 118,85 | 121,50 | 2,70% | 10,00 |
| 25.09.2024 | 116,45 | 118,35 | 116,45 | 118,30 | 4,18% | 99,00 |
| 24.09.2024 | 113,55 | 113,55 | 113,55 | 113,55 | -0,83% | - |
| 23.09.2024 | 112,65 | 114,50 | 112,00 | 114,50 | 1,87% | 183,00 |
| 20.09.2024 | 112,40 | 112,40 | 112,40 | 112,40 | 0,45% | - |
| 19.09.2024 | 111,90 | 111,90 | 111,90 | 111,90 | 0,72% | - |
| 18.09.2024 | 111,10 | 111,10 | 111,10 | 111,10 | -0,89% | - |
| 17.09.2024 | 111,00 | 112,10 | 111,00 | 112,10 | 1,45% | 3,00 |
| 16.09.2024 | 110,50 | 110,50 | 110,50 | 110,50 | -1,34% | - |
| 13.09.2024 | 109,90 | 112,00 | 109,90 | 112,00 | 2,14% | 65,00 |
| 12.09.2024 | 108,15 | 109,65 | 108,15 | 109,65 | 0,92% | 20,00 |
| 11.09.2024 | 107,10 | 108,65 | 107,10 | 108,65 | 1,49% | 43,00 |
| 10.09.2024 | 107,00 | 108,05 | 107,00 | 107,05 | -1,02% | 9,00 |
| 09.09.2024 | 108,95 | 108,95 | 107,50 | 108,15 | -0,78% | 99,00 |
| 06.09.2024 | 109,65 | 110,65 | 109,00 | 109,00 | -3,24% | 27,00 |
| 05.09.2024 | 112,65 | 112,65 | 112,65 | 112,65 | 0,94% | - |
| 04.09.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -3,42% | 218,00 |
| 03.09.2024 | 114,15 | 115,55 | 114,15 | 115,55 | 0,83% | 90,00 |
| 02.09.2024 | 114,85 | 115,15 | 114,00 | 114,60 | -0,52% | 266,00 |
| 30.08.2024 | 114,50 | 115,70 | 114,50 | 115,20 | -0,17% | 35,00 |
| 29.08.2024 | 113,55 | 116,20 | 113,55 | 115,40 | 0,61% | 25,00 |