32,495€
12,40%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 31,40 | 32,52 | 30,67 | 32,50 | 12,40% | - |
| 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% | - |
| 11.02.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 0,00% | - |
| 10.02.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 0,38% | - |
| 07.02.2025 | 31,50 | 32,30 | 31,50 | 31,80 | 0,44% | 4,00 |
| 06.02.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 0,19% | - |
| 05.02.2025 | 31,48 | 31,60 | 31,48 | 31,60 | 0,73% | - |
| 04.02.2025 | 31,31 | 31,37 | 31,31 | 31,37 | -1,57% | - |
| 03.02.2025 | 31,24 | 31,87 | 31,24 | 31,87 | -1,06% | - |
| 31.01.2025 | 31,91 | 32,21 | 31,91 | 32,21 | 0,88% | - |
| 30.01.2025 | 31,93 | 31,93 | 31,93 | 31,93 | -1,45% | - |
| 29.01.2025 | 31,57 | 32,40 | 31,57 | 32,40 | 2,37% | - |
| 28.01.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 0,76% | - |
| 27.01.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -0,95% | - |
| 24.01.2025 | 31,82 | 31,82 | 31,71 | 31,71 | 0,19% | - |
| 23.01.2025 | 31,58 | 31,65 | 31,58 | 31,65 | -0,60% | - |
| 22.01.2025 | 31,56 | 31,84 | 31,56 | 31,84 | -0,53% | - |
| 21.01.2025 | 32,13 | 32,13 | 32,01 | 32,01 | -2,94% | - |
| 20.01.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 3,13% | - |
| 17.01.2025 | 32,07 | 32,83 | 31,98 | 31,98 | -2,83% | 120,00 |
| 16.01.2025 | 33,22 | 33,22 | 32,91 | 32,91 | 0,95% | - |
| 15.01.2025 | 32,66 | 32,66 | 32,60 | 32,60 | 1,34% | - |
| 14.01.2025 | 32,06 | 32,17 | 32,06 | 32,17 | 3,54% | - |
| 13.01.2025 | 31,07 | 31,07 | 31,07 | 31,07 | -1,27% | - |
| 10.01.2025 | 32,06 | 32,06 | 31,47 | 31,47 | 0,80% | 15,00 |
| 09.01.2025 | 32,50 | 32,50 | 31,22 | 31,22 | -6,55% | 15,00 |
| 08.01.2025 | 33,31 | 33,95 | 33,31 | 33,41 | -4,41% | 346,00 |
| 07.01.2025 | 34,60 | 34,95 | 34,60 | 34,95 | -0,71% | - |
| 06.01.2025 | 34,35 | 35,20 | 34,35 | 35,20 | 0,49% | 1.000,00 |
| 03.01.2025 | 35,03 | 35,03 | 35,03 | 35,03 | 0,11% | - |
| 02.01.2025 | 35,41 | 36,00 | 34,99 | 34,99 | -1,60% | 300,00 |
| 30.12.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 3,28% | 30,00 |
| 27.12.2024 | 34,48 | 34,48 | 34,43 | 34,43 | 2,17% | - |
| 23.12.2024 | 33,77 | 33,77 | 33,70 | 33,70 | 0,81% | 100,00 |
| 20.12.2024 | 33,43 | 33,43 | 33,43 | 33,43 | 0,12% | - |
| 19.12.2024 | 33,49 | 33,49 | 33,39 | 33,39 | -0,09% | - |
| 18.12.2024 | 33,39 | 34,28 | 33,39 | 33,42 | 0,33% | 50,00 |
| 17.12.2024 | 33,34 | 33,34 | 33,31 | 33,31 | -2,35% | - |
| 16.12.2024 | 34,89 | 34,89 | 34,11 | 34,11 | -2,71% | 503,00 |
| 13.12.2024 | 35,15 | 35,15 | 35,06 | 35,06 | -2,37% | - |
| 12.12.2024 | 35,36 | 35,91 | 35,36 | 35,91 | -0,53% | - |
| 11.12.2024 | 35,25 | 36,10 | 35,25 | 36,10 | 2,82% | 2,00 |
| 10.12.2024 | 35,00 | 35,11 | 35,00 | 35,11 | -1,40% | - |
| 09.12.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -0,64% | - |
| 06.12.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -0,39% | - |
| 05.12.2024 | 36,57 | 36,57 | 35,98 | 35,98 | -1,69% | - |
| 04.12.2024 | 36,42 | 36,60 | 36,42 | 36,60 | -0,73% | - |
| 03.12.2024 | 36,70 | 37,79 | 36,70 | 36,87 | 1,35% | 40,00 |
| 02.12.2024 | 35,45 | 36,38 | 35,45 | 36,38 | 4,90% | - |
| 29.11.2024 | 34,58 | 35,50 | 34,58 | 34,68 | 1,08% | 296,00 |
| 28.11.2024 | 34,30 | 34,31 | 34,30 | 34,31 | -1,12% | - |
| 27.11.2024 | 34,52 | 34,70 | 34,52 | 34,70 | -1,59% | - |
| 26.11.2024 | 35,08 | 35,26 | 35,08 | 35,26 | -0,87% | - |
| 25.11.2024 | 35,57 | 35,57 | 35,57 | 35,57 | 2,30% | - |
| 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% | - |