35,230€
1,79%
Echtzeit-Aktienkurs TOKIO MARINE HOLDINGS INC
Bid:
Ask:
Aktienkurse zur TOKIO MARINE HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,66 | 34,77 | 34,66 | 34,77 | 0,46% | - |
| 21.11.2024 | 34,01 | 34,61 | 34,01 | 34,61 | 1,14% | - |
| 20.11.2024 | 34,06 | 34,22 | 34,06 | 34,22 | 0,94% | - |
| 19.11.2024 | 36,61 | 36,61 | 33,90 | 33,90 | -7,20% | - |
| 18.11.2024 | 35,75 | 36,53 | 35,75 | 36,53 | 1,42% | 39,00 |
| 15.11.2024 | 35,59 | 36,02 | 35,59 | 36,02 | 1,90% | - |
| 14.11.2024 | 34,93 | 35,35 | 34,93 | 35,35 | -1,39% | - |
| 13.11.2024 | 35,46 | 35,85 | 35,46 | 35,85 | -0,25% | - |
| 12.11.2024 | 36,08 | 36,08 | 35,94 | 35,94 | 0,34% | - |
| 11.11.2024 | 35,82 | 35,82 | 35,82 | 35,82 | 1,02% | - |
| 08.11.2024 | 35,87 | 35,87 | 35,46 | 35,46 | -1,25% | - |
| 07.11.2024 | 35,14 | 35,91 | 35,14 | 35,91 | 4,72% | - |
| 06.11.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 4,07% | - |
| 05.11.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 0,27% | - |
| 04.11.2024 | 32,94 | 32,94 | 32,86 | 32,86 | 0,00% | - |
| 01.11.2024 | 32,42 | 32,86 | 32,42 | 32,86 | 0,89% | - |
| 31.10.2024 | 32,57 | 32,57 | 32,57 | 32,57 | -1,54% | - |
| 30.10.2024 | 33,45 | 33,45 | 33,08 | 33,08 | -1,02% | - |
| 29.10.2024 | 33,34 | 33,42 | 33,34 | 33,42 | 1,74% | - |
| 28.10.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -0,33% | - |
| 25.10.2024 | 32,67 | 32,96 | 32,67 | 32,96 | -0,06% | 90,00 |
| 24.10.2024 | 33,14 | 33,14 | 32,98 | 32,98 | -0,12% | - |
| 23.10.2024 | 33,32 | 33,32 | 33,02 | 33,02 | -2,08% | - |
| 22.10.2024 | 33,82 | 33,82 | 33,72 | 33,72 | -2,35% | - |
| 21.10.2024 | 34,40 | 34,53 | 34,40 | 34,53 | -0,38% | - |
| 18.10.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -0,63% | - |
| 17.10.2024 | 34,77 | 34,88 | 34,77 | 34,88 | -0,23% | - |
| 16.10.2024 | 34,69 | 34,96 | 34,69 | 34,96 | 2,49% | - |
| 15.10.2024 | 34,60 | 34,60 | 34,11 | 34,11 | -0,26% | - |
| 14.10.2024 | 33,88 | 34,20 | 33,88 | 34,20 | 2,27% | - |
| 11.10.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,36% | - |
| 10.10.2024 | 33,34 | 33,34 | 33,32 | 33,32 | 1,31% | - |
| 09.10.2024 | 33,19 | 33,19 | 32,89 | 32,89 | -4,83% | - |
| 08.10.2024 | 34,19 | 35,24 | 34,19 | 34,56 | -0,40% | 100,00 |
| 07.10.2024 | 35,06 | 35,06 | 34,70 | 34,70 | 1,70% | - |
| 04.10.2024 | 34,12 | 34,12 | 34,12 | 34,12 | 0,89% | - |
| 03.10.2024 | 33,80 | 33,82 | 33,80 | 33,82 | 2,42% | - |
| 02.10.2024 | 32,80 | 33,02 | 32,80 | 33,02 | 0,30% | - |
| 01.10.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 0,95% | - |
| 30.09.2024 | 32,61 | 32,61 | 32,61 | 32,61 | 5,23% | - |
| 27.09.2024 | 31,94 | 31,94 | 30,99 | 30,99 | -6,71% | - |
| 26.09.2024 | 32,80 | 33,22 | 32,80 | 33,22 | 3,17% | - |
| 25.09.2024 | 31,99 | 32,20 | 31,99 | 32,20 | -3,74% | - |
| 24.09.2024 | 33,51 | 33,51 | 33,45 | 33,45 | 1,36% | - |
| 23.09.2024 | 32,75 | 33,00 | 32,75 | 33,00 | 0,98% | 396,00 |
| 20.09.2024 | 32,62 | 32,68 | 32,62 | 32,68 | 1,15% | - |
| 19.09.2024 | 32,31 | 32,31 | 32,31 | 32,31 | 4,19% | - |
| 18.09.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 0,81% | - |
| 17.09.2024 | 30,66 | 31,22 | 30,66 | 30,76 | -3,60% | 18.948,00 |
| 16.09.2024 | 32,03 | 32,03 | 31,91 | 31,91 | 0,00% | - |
| 13.09.2024 | 31,99 | 31,99 | 31,91 | 31,91 | -1,79% | - |
| 12.09.2024 | 32,49 | 32,49 | 32,49 | 32,49 | 0,40% | - |
| 11.09.2024 | 31,89 | 32,36 | 31,89 | 32,36 | -0,43% | - |
| 10.09.2024 | 32,53 | 32,53 | 32,50 | 32,50 | 1,69% | - |
| 09.09.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 0,09% | - |
| 06.09.2024 | 32,58 | 32,58 | 31,93 | 31,93 | -3,80% | - |
| 05.09.2024 | 33,11 | 33,19 | 33,11 | 33,19 | -0,60% | - |
| 04.09.2024 | 33,31 | 33,39 | 33,31 | 33,39 | -0,15% | - |
| 03.09.2024 | 34,23 | 34,61 | 33,44 | 33,44 | -0,80% | 200,00 |
| 02.09.2024 | 33,71 | 33,71 | 33,71 | 33,71 | -0,88% | - |
| 30.08.2024 | 33,97 | 34,01 | 33,97 | 34,01 | 1,89% | - |
| 29.08.2024 | 32,99 | 33,38 | 32,99 | 33,38 | 1,52% | - |
| 28.08.2024 | 33,00 | 33,00 | 32,88 | 32,88 | -0,18% | - |
| 27.08.2024 | 33,00 | 33,00 | 32,94 | 32,94 | -1,17% | - |
| 26.08.2024 | 33,55 | 33,55 | 33,33 | 33,33 | -1,33% | 214,00 |
| 23.08.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 0,00% | - |
| 22.08.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 0,00% | - |
| 21.08.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -0,18% | - |
| 20.08.2024 | 33,84 | 33,84 | 33,84 | 33,84 | 0,45% | - |
| 19.08.2024 | 33,58 | 33,69 | 33,58 | 33,69 | 0,03% | - |
| 16.08.2024 | 33,51 | 33,68 | 33,51 | 33,68 | -1,95% | - |
| 15.08.2024 | 32,97 | 34,35 | 32,97 | 34,35 | 3,75% | 175,00 |
| 14.08.2024 | 33,11 | 33,11 | 33,11 | 33,11 | 3,76% | - |
| 13.08.2024 | 31,91 | 31,91 | 31,91 | 31,91 | 4,55% | - |
| 12.08.2024 | 29,50 | 30,52 | 29,50 | 30,52 | 0,99% | - |
| 09.08.2024 | 30,18 | 30,22 | 30,18 | 30,22 | -2,52% | - |
| 08.08.2024 | 31,00 | 32,00 | 31,00 | 31,00 | -0,45% | 182,00 |
| 07.08.2024 | 30,12 | 32,29 | 30,12 | 31,14 | 5,20% | 260,00 |
| 06.08.2024 | 30,18 | 30,18 | 29,60 | 29,60 | 11,82% | 400,00 |
| 05.08.2024 | 25,00 | 29,00 | 25,00 | 26,47 | -14,36% | 1.134,00 |
| 02.08.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -6,76% | - |
| 01.08.2024 | 33,83 | 34,71 | 33,15 | 33,15 | -8,78% | 150,00 |
| 31.07.2024 | 36,59 | 36,59 | 36,34 | 36,34 | 4,04% | 200,00 |
| 30.07.2024 | 34,93 | 34,93 | 34,93 | 34,93 | 0,52% | - |
| 29.07.2024 | 34,72 | 34,75 | 34,72 | 34,75 | 1,85% | - |
| 26.07.2024 | 33,46 | 34,12 | 33,46 | 34,12 | 1,31% | 210,00 |
| 25.07.2024 | 34,00 | 34,00 | 33,68 | 33,68 | -3,38% | 200,00 |
| 24.07.2024 | 35,76 | 35,76 | 34,86 | 34,86 | -3,03% | - |
| 23.07.2024 | 35,79 | 35,95 | 35,79 | 35,95 | 1,87% | - |
| 22.07.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -0,34% | - |
| 19.07.2024 | 35,41 | 35,41 | 35,41 | 35,41 | -0,23% | - |
| 18.07.2024 | 35,73 | 35,73 | 35,49 | 35,49 | 1,00% | - |
| 17.07.2024 | 35,50 | 35,50 | 35,14 | 35,14 | -2,63% | - |
| 16.07.2024 | 35,70 | 36,09 | 35,70 | 36,09 | 1,72% | - |
| 15.07.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -0,06% | - |
| 12.07.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -2,77% | 140,00 |
| 11.07.2024 | 36,61 | 36,61 | 36,51 | 36,51 | -3,67% | - |
| 10.07.2024 | 37,31 | 38,75 | 37,31 | 37,90 | 6,01% | 100,00 |
| 09.07.2024 | 35,92 | 35,92 | 35,75 | 35,75 | 0,00% | - |
| 08.07.2024 | 35,75 | 35,75 | 35,75 | 35,75 | -0,28% | - |