34,345€
-2,29%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 33,83 | 33,92 | 33,83 | 33,92 | -3,50% | - |
| 03.07.2025 | 34,72 | 35,15 | 34,72 | 35,15 | -0,45% | - |
| 02.07.2025 | 35,16 | 35,31 | 35,16 | 35,31 | 0,71% | - |
| 01.07.2025 | 35,31 | 35,31 | 35,06 | 35,06 | -2,09% | - |
| 30.06.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 0,45% | - |
| 27.06.2025 | 35,17 | 35,65 | 35,17 | 35,65 | 1,22% | - |
| 26.06.2025 | 34,98 | 35,22 | 34,97 | 35,22 | 3,92% | - |
| 25.06.2025 | 33,89 | 33,89 | 33,89 | 33,89 | -3,20% | - |
| 24.06.2025 | 33,95 | 35,01 | 33,95 | 35,01 | 4,17% | - |
| 23.06.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -0,88% | - |
| 20.06.2025 | 34,71 | 34,71 | 33,91 | 33,91 | -1,60% | - |
| 19.06.2025 | 34,65 | 34,65 | 34,46 | 34,46 | 0,23% | - |
| 18.06.2025 | 34,38 | 34,38 | 34,38 | 34,38 | -0,66% | - |
| 17.06.2025 | 34,90 | 35,64 | 34,61 | 34,61 | -1,68% | 10,00 |
| 16.06.2025 | 34,73 | 35,20 | 34,73 | 35,20 | 0,03% | - |
| 13.06.2025 | 34,78 | 35,19 | 34,78 | 35,19 | -1,40% | - |
| 12.06.2025 | 35,39 | 35,69 | 35,39 | 35,69 | 0,00% | - |
| 11.06.2025 | 35,48 | 35,69 | 35,48 | 35,69 | -3,31% | - |
| 10.06.2025 | 36,47 | 36,91 | 36,47 | 36,91 | -3,02% | - |
| 09.06.2025 | 37,42 | 38,06 | 37,42 | 38,06 | 1,14% | - |
| 06.06.2025 | 36,97 | 37,63 | 36,97 | 37,63 | 0,27% | - |
| 05.06.2025 | 37,11 | 37,53 | 37,11 | 37,53 | -0,74% | - |
| 04.06.2025 | 37,45 | 37,81 | 37,45 | 37,81 | 0,85% | - |
| 03.06.2025 | 37,03 | 37,49 | 37,03 | 37,49 | -0,32% | - |
| 02.06.2025 | 36,98 | 37,61 | 36,98 | 37,61 | 3,87% | - |
| 30.05.2025 | 36,85 | 36,85 | 36,21 | 36,21 | -1,84% | - |
| 29.05.2025 | 37,05 | 37,05 | 36,89 | 36,89 | 0,49% | - |
| 28.05.2025 | 35,86 | 36,71 | 35,86 | 36,71 | 1,58% | - |
| 27.05.2025 | 35,44 | 36,77 | 35,44 | 36,14 | 3,70% | 10,00 |
| 26.05.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 0,17% | - |
| 23.05.2025 | 34,98 | 34,98 | 34,79 | 34,79 | 0,99% | - |
| 22.05.2025 | 34,12 | 34,45 | 34,12 | 34,45 | 1,29% | - |
| 21.05.2025 | 34,24 | 34,24 | 34,01 | 34,01 | -5,29% | - |
| 20.05.2025 | 34,96 | 35,91 | 34,96 | 35,91 | 1,15% | - |
| 19.05.2025 | 35,37 | 35,50 | 35,37 | 35,50 | -1,74% | - |
| 16.05.2025 | 35,48 | 36,13 | 35,48 | 36,13 | 1,69% | - |
| 15.05.2025 | 34,71 | 35,53 | 34,71 | 35,53 | 0,03% | - |
| 14.05.2025 | 35,07 | 35,52 | 35,07 | 35,52 | 0,85% | - |
| 13.05.2025 | 35,03 | 35,22 | 35,03 | 35,22 | -2,65% | - |
| 12.05.2025 | 35,61 | 36,18 | 35,61 | 36,18 | 3,08% | - |
| 09.05.2025 | 34,97 | 35,10 | 34,97 | 35,10 | 0,37% | - |
| 08.05.2025 | 34,77 | 34,97 | 34,77 | 34,97 | -0,46% | - |
| 07.05.2025 | 34,38 | 35,13 | 34,38 | 35,13 | 3,23% | - |
| 06.05.2025 | 33,46 | 34,03 | 33,46 | 34,03 | 0,21% | - |
| 05.05.2025 | 34,20 | 35,44 | 33,96 | 33,96 | -1,08% | 8,00 |
| 02.05.2025 | 33,72 | 34,33 | 33,72 | 34,33 | -1,04% | - |
| 30.04.2025 | 34,22 | 34,69 | 34,22 | 34,69 | -0,63% | - |
| 29.04.2025 | 33,62 | 34,91 | 33,62 | 34,91 | 2,65% | - |
| 28.04.2025 | 33,54 | 35,03 | 33,54 | 34,01 | -2,30% | 25,00 |
| 25.04.2025 | 33,44 | 34,81 | 33,44 | 34,81 | -0,57% | - |
| 24.04.2025 | 33,61 | 35,01 | 33,61 | 35,01 | 1,74% | - |
| 23.04.2025 | 32,69 | 34,41 | 32,69 | 34,41 | 7,33% | - |
| 22.04.2025 | 32,50 | 32,50 | 32,06 | 32,06 | 0,03% | 100,00 |
| 17.04.2025 | 31,34 | 32,05 | 31,34 | 32,05 | 6,09% | - |
| 16.04.2025 | 30,21 | 30,21 | 30,21 | 30,21 | -3,70% | - |
| 15.04.2025 | 30,40 | 31,37 | 30,40 | 31,37 | 2,72% | - |
| 14.04.2025 | 29,85 | 30,54 | 29,85 | 30,54 | 0,99% | - |
| 11.04.2025 | 30,09 | 30,24 | 30,09 | 30,24 | -0,36% | - |
| 10.04.2025 | 32,36 | 32,36 | 30,35 | 30,35 | 4,73% | - |
| 09.04.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -5,20% | - |
| 08.04.2025 | 30,67 | 30,67 | 30,57 | 30,57 | 5,74% | - |
| 07.04.2025 | 26,84 | 28,91 | 26,84 | 28,91 | -6,50% | - |
| 04.04.2025 | 31,57 | 31,57 | 30,92 | 30,92 | -6,95% | - |
| 03.04.2025 | 33,80 | 33,80 | 33,23 | 33,23 | -8,10% | 800,00 |
| 02.04.2025 | 35,07 | 36,92 | 35,07 | 36,16 | 1,74% | 22,00 |
| 01.04.2025 | 35,48 | 35,54 | 35,48 | 35,54 | 0,68% | - |
| 31.03.2025 | 35,05 | 35,30 | 35,05 | 35,30 | -1,89% | - |
| 28.03.2025 | 36,91 | 37,36 | 35,98 | 35,98 | -4,10% | 100,00 |
| 27.03.2025 | 37,13 | 37,52 | 37,13 | 37,52 | 3,08% | - |
| 26.03.2025 | 36,62 | 36,62 | 36,40 | 36,40 | -0,03% | - |
| 25.03.2025 | 36,01 | 36,41 | 36,01 | 36,41 | -1,83% | - |
| 24.03.2025 | 36,21 | 37,09 | 36,21 | 37,09 | 1,64% | 135,00 |
| 21.03.2025 | 36,46 | 36,49 | 36,46 | 36,49 | -2,93% | - |
| 20.03.2025 | 37,40 | 37,59 | 37,40 | 37,59 | 0,24% | - |
| 19.03.2025 | 36,60 | 37,50 | 36,60 | 37,50 | 3,22% | - |
| 18.03.2025 | 36,34 | 36,34 | 36,33 | 36,33 | 4,31% | - |
| 17.03.2025 | 34,83 | 34,83 | 34,83 | 34,83 | 0,52% | - |
| 14.03.2025 | 34,42 | 34,65 | 34,42 | 34,65 | 0,81% | - |
| 13.03.2025 | 33,73 | 34,37 | 33,73 | 34,37 | 1,39% | - |
| 12.03.2025 | 33,10 | 33,90 | 33,10 | 33,90 | 5,84% | - |
| 11.03.2025 | 32,61 | 32,61 | 32,03 | 32,03 | -2,67% | - |
| 10.03.2025 | 32,83 | 32,91 | 32,83 | 32,91 | -2,40% | - |
| 07.03.2025 | 32,68 | 33,72 | 32,68 | 33,72 | 1,69% | - |
| 06.03.2025 | 33,66 | 33,66 | 33,16 | 33,16 | -2,81% | - |
| 05.03.2025 | 33,38 | 34,12 | 33,38 | 34,12 | -0,12% | - |
| 04.03.2025 | 34,31 | 34,31 | 34,16 | 34,16 | -0,29% | - |
| 03.03.2025 | 34,56 | 34,56 | 34,26 | 34,26 | 2,21% | - |
| 28.02.2025 | 33,45 | 33,52 | 33,45 | 33,52 | 1,21% | - |
| 27.02.2025 | 32,72 | 33,12 | 32,72 | 33,12 | 3,18% | - |
| 26.02.2025 | 31,94 | 32,10 | 31,94 | 32,10 | 0,63% | - |
| 25.02.2025 | 31,85 | 31,90 | 31,85 | 31,90 | -0,03% | - |
| 24.02.2025 | 31,74 | 32,02 | 31,74 | 31,91 | 0,79% | 50,00 |
| 21.02.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 0,38% | - |
| 20.02.2025 | 31,90 | 31,90 | 31,54 | 31,54 | -0,44% | - |
| 19.02.2025 | 31,56 | 31,68 | 31,56 | 31,68 | -1,61% | - |
| 18.02.2025 | 32,13 | 32,20 | 32,13 | 32,20 | 0,25% | - |
| 17.02.2025 | 32,03 | 32,12 | 32,03 | 32,12 | 2,33% | - |
| 14.02.2025 | 31,99 | 31,99 | 31,39 | 31,39 | -0,48% | 500,00 |
| 13.02.2025 | 31,21 | 31,54 | 31,21 | 31,54 | 1,84% | 200,00 |
| 12.02.2025 | 31,41 | 31,41 | 30,97 | 30,97 | -2,98% | - |