31,100€
1,63%
Echtzeit-Aktienkurs Dowa Holdings Co., Ltd.
Bid:
Ask:
Aktienkurse zur Dowa Holdings Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 30,90 | 31,10 | 30,60 | 30,90 | 0,98% | - |
| 17.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 16.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 15.09.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 2,56% | 3,00 |
| 12.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 10.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 08.09.2025 | 31,70 | 32,00 | 31,40 | 31,80 | 2,58% | - |
| 05.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 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 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 01.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 29.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 28.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 27.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 26.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 25.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 22.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 21.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 20.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 19.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 18.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 15.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 14.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 13.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 12.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 11.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 08.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 07.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 06.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 05.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 04.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 01.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 158,00 |
| 31.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -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 | 0,00% | - |
| 28.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 25.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 24.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 23.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 2.266,00 |
| 22.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 21.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 18.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 17.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 16.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 15.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 14.07.2025 | 27,40 | 28,40 | 27,40 | 28,20 | 2,17% | 170,00 |
| 11.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 10.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 09.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 08.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 07.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 04.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 03.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 02.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 01.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 30.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 27.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 26.06.2025 | 26,20 | 27,20 | 26,20 | 27,20 | 3,82% | 25,00 |
| 25.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 24.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 23.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 20.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 19.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 18.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 17.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 16.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 13.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 12.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | - |
| 11.06.2025 | 27,40 | 28,60 | 27,40 | 28,60 | 5,93% | 300,00 |
| 10.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 09.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 06.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 05.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 04.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 03.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 02.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | - |
| 30.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | 25,00 |
| 29.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 28.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 27.05.2025 | 27,80 | 28,60 | 27,80 | 28,60 | 3,62% | 2.266,00 |
| 26.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 23.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 22.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 21.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 20.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 19.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 16.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 15.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 14.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 13.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 12.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 09.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 08.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 07.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 06.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 05.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 02.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 30.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 29.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |