30,200€
0,67%
Echtzeit-Aktienkurs DAIWA HOUSE IND.
Bid:
Ask:
Aktienkurse zur DAIWA HOUSE IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 23.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 22.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 21.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 20.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 17.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 16.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 15.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 14.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 13.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 10.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 09.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 08.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 07.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 06.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 03.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 02.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 01.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 30.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 29.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 26.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 25.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 24.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 23.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 22.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 100,00 |
| 19.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 18.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 17.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 16.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 15.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 12.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 10.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,57% | - |
| 09.09.2025 | 32,00 | 32,00 | 31,60 | 31,90 | 0,31% | - |
| 08.09.2025 | 31,80 | 31,80 | 31,40 | 31,80 | 3,92% | - |
| 05.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 04.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 03.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 02.09.2025 | 30,40 | 31,00 | 30,20 | 30,20 | 0,67% | 4,00 |
| 01.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 29.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 28.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 27.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 26.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 25.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 22.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 21.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 20.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 19.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 18.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 15.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 14.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 13.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 12.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 155,00 |
| 11.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 08.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 07.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 06.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 05.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 04.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 01.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 31.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 30.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 29.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 28.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 25.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 24.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 23.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 22.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 21.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 18.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 17.07.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 4,32% | 50,00 |
| 16.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 15.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 14.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 11.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 10.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 09.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 07.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 04.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 03.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 02.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 01.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 30.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 27.06.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | 73,00 |
| 26.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 25.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 24.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 23.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 20.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 19.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 18.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 17.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 11.06.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 2,07% | 287,00 |
| 10.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 145,00 |
| 06.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |