55,000€
5,77%
Echtzeit-Aktienkurs Dowa Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dowa Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 51,50 | 52,00 | 51,50 | 52,00 | -4,59% | 22,00 |
| 06.03.2026 | 54,50 | 55,50 | 54,50 | 54,50 | 0,00% | 57,00 |
| 05.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -4,39% | - |
| 04.03.2026 | 54,00 | 57,00 | 54,00 | 57,00 | -4,20% | 718,00 |
| 03.03.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -8,46% | - |
| 02.03.2026 | 63,50 | 65,00 | 63,50 | 65,00 | 3,17% | 83,00 |
| 27.02.2026 | 62,00 | 63,00 | 62,00 | 63,00 | 11,50% | 130,00 |
| 26.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | 50,00 |
| 25.02.2026 | 56,50 | 57,50 | 56,50 | 57,50 | -0,86% | 200,00 |
| 24.02.2026 | 57,50 | 58,00 | 57,50 | 58,00 | 5,45% | 39,00 |
| 23.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 20.02.2026 | 55,00 | 56,00 | 55,00 | 56,00 | 4,67% | 20,00 |
| 19.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 18.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 17.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 16.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 5,00 |
| 13.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -7,14% | - |
| 12.02.2026 | 55,50 | 56,00 | 55,50 | 56,00 | 4,67% | 714,00 |
| 11.02.2026 | 52,50 | 53,50 | 52,50 | 53,50 | 3,88% | 22,00 |
| 10.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 09.02.2026 | 50,00 | 51,00 | 50,00 | 51,00 | 4,51% | 255,00 |
| 06.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | 100,00 |
| 05.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -4,85% | - |
| 04.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,83% | - |
| 03.02.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 6,90% | - |
| 02.02.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -9,02% | - |
| 30.01.2026 | 49,60 | 51,00 | 49,60 | 51,00 | -0,97% | 100,00 |
| 29.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 28.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 27.01.2026 | 50,00 | 51,50 | 50,00 | 51,50 | 1,98% | 317,00 |
| 26.01.2026 | 50,00 | 50,50 | 50,00 | 50,50 | 3,91% | 30,00 |
| 23.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 22.01.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 21.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 20.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 19.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 3,86% | 23,00 |
| 16.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -2,92% | - |
| 15.01.2026 | 47,00 | 48,00 | 47,00 | 48,00 | 0,00% | 9,00 |
| 14.01.2026 | 47,20 | 48,00 | 47,20 | 48,00 | 0,84% | 395,00 |
| 13.01.2026 | 46,40 | 47,60 | 46,40 | 47,60 | 8,18% | 52,00 |
| 12.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 09.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 08.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 07.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -3,54% | - |
| 06.01.2026 | 43,00 | 45,20 | 43,00 | 45,20 | 11,88% | 500,00 |
| 05.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 02.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 30.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 29.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 7,98% | - |
| 23.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 22.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 19.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 18.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 17.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 7,34% | - |
| 16.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | - |
| 15.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 12.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
| 11.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 10.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 6,02% | 2,00 |
| 09.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 08.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 05.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 04.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 03.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 02.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 01.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 28.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 27.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 26.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 25.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 24.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 21.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 20.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 19.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 18.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 17.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 14.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 13.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | 100,00 |
| 12.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | - |
| 11.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 10.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 07.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 06.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 05.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 04.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 03.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 31.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -4,35% | - |
| 30.10.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 3,87% | 100,00 |
| 29.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 28.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -6,17% | - |
| 27.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 24.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 23.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 22.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 21.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 20.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 17.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 16.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 15.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 14.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |