33,020€
-0,03%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 32,91 | 33,20 | 32,18 | 33,13 | 0,29% | - |
| 06.02.2026 | 31,87 | 33,03 | 31,87 | 33,03 | 3,61% | - |
| 05.02.2026 | 31,63 | 31,88 | 31,63 | 31,88 | 0,31% | - |
| 04.02.2026 | 31,06 | 31,78 | 31,06 | 31,78 | 1,40% | - |
| 03.02.2026 | 31,60 | 31,60 | 31,34 | 31,34 | -0,03% | - |
| 02.02.2026 | 30,67 | 31,35 | 30,67 | 31,35 | 3,43% | - |
| 30.01.2026 | 30,15 | 30,31 | 30,15 | 30,31 | 1,03% | - |
| 29.01.2026 | 30,04 | 30,04 | 30,00 | 30,00 | 0,64% | - |
| 28.01.2026 | 30,41 | 30,41 | 29,81 | 29,81 | -2,90% | - |
| 27.01.2026 | 30,01 | 30,70 | 30,01 | 30,70 | -0,03% | - |
| 26.01.2026 | 30,41 | 30,71 | 30,41 | 30,71 | -2,17% | - |
| 23.01.2026 | 30,91 | 31,39 | 30,91 | 31,39 | 0,58% | - |
| 22.01.2026 | 31,26 | 31,26 | 31,21 | 31,21 | -0,76% | - |
| 21.01.2026 | 31,14 | 31,45 | 31,14 | 31,45 | 0,03% | - |
| 20.01.2026 | 31,20 | 31,44 | 31,20 | 31,44 | -3,29% | - |
| 19.01.2026 | 32,17 | 32,51 | 32,17 | 32,51 | 0,77% | - |
| 16.01.2026 | 32,07 | 32,26 | 32,07 | 32,26 | 1,03% | - |
| 15.01.2026 | 32,09 | 32,42 | 31,93 | 31,93 | 0,03% | 120,00 |
| 14.01.2026 | 31,91 | 33,16 | 31,91 | 31,92 | -1,42% | 95,00 |
| 13.01.2026 | 32,03 | 32,38 | 32,03 | 32,38 | 0,22% | - |
| 12.01.2026 | 32,03 | 32,43 | 32,03 | 32,31 | -0,37% | 25,00 |
| 09.01.2026 | 31,80 | 32,43 | 31,80 | 32,43 | 0,87% | - |
| 08.01.2026 | 31,66 | 32,15 | 31,66 | 32,15 | 0,72% | - |
| 07.01.2026 | 31,57 | 31,92 | 31,57 | 31,92 | -0,87% | - |
| 06.01.2026 | 32,16 | 32,20 | 32,16 | 32,20 | 0,69% | - |
| 05.01.2026 | 31,40 | 32,72 | 31,40 | 31,98 | 1,75% | 10,00 |
| 02.01.2026 | 31,04 | 32,15 | 31,04 | 31,43 | 0,16% | 260,00 |
| 30.12.2025 | 30,96 | 31,38 | 30,96 | 31,38 | 0,38% | - |
| 29.12.2025 | 30,99 | 32,08 | 30,99 | 31,26 | -1,39% | 3,00 |
| 23.12.2025 | 31,44 | 31,70 | 31,44 | 31,70 | 0,89% | - |
| 22.12.2025 | 31,01 | 31,42 | 31,01 | 31,42 | -2,03% | - |
| 19.12.2025 | 31,84 | 32,07 | 31,84 | 32,07 | 1,42% | 450,00 |
| 18.12.2025 | 31,54 | 31,62 | 31,54 | 31,62 | 2,73% | - |
| 17.12.2025 | 31,10 | 31,10 | 30,78 | 30,78 | 0,52% | - |
| 16.12.2025 | 30,78 | 30,78 | 30,62 | 30,62 | -2,64% | - |
| 15.12.2025 | 31,15 | 31,45 | 31,15 | 31,45 | 2,84% | - |
| 12.12.2025 | 30,77 | 30,77 | 30,58 | 30,58 | 0,39% | - |
| 11.12.2025 | 29,81 | 30,46 | 29,81 | 30,46 | 1,57% | - |
| 10.12.2025 | 29,92 | 30,15 | 29,92 | 29,99 | -0,43% | 500,00 |
| 09.12.2025 | 29,94 | 30,12 | 29,94 | 30,12 | -0,63% | - |
| 08.12.2025 | 30,58 | 30,58 | 30,31 | 30,31 | 0,00% | - |
| 05.12.2025 | 31,37 | 31,37 | 30,31 | 30,31 | -3,10% | 25,00 |
| 04.12.2025 | 30,26 | 31,31 | 30,26 | 31,28 | 4,86% | 1.200,00 |
| 03.12.2025 | 29,60 | 29,83 | 29,60 | 29,83 | -0,93% | - |
| 02.12.2025 | 29,60 | 30,12 | 29,60 | 30,11 | 0,03% | 370,00 |
| 01.12.2025 | 29,66 | 30,10 | 29,66 | 30,10 | 0,10% | - |
| 28.11.2025 | 29,71 | 30,07 | 29,71 | 30,07 | -1,12% | - |
| 27.11.2025 | 29,81 | 30,41 | 29,81 | 30,41 | -0,59% | - |
| 26.11.2025 | 30,06 | 30,59 | 30,06 | 30,59 | 1,46% | - |
| 25.11.2025 | 29,47 | 30,72 | 29,47 | 30,15 | 0,00% | 80,00 |
| 24.11.2025 | 29,88 | 30,15 | 29,88 | 30,15 | -0,56% | - |
| 21.11.2025 | 29,92 | 30,32 | 29,92 | 30,32 | 6,05% | - |
| 20.11.2025 | 28,88 | 30,23 | 28,59 | 28,59 | 0,67% | 300,00 |
| 19.11.2025 | 31,13 | 31,13 | 28,40 | 28,40 | -11,55% | - |
| 18.11.2025 | 31,80 | 32,11 | 31,80 | 32,11 | -4,32% | - |
| 17.11.2025 | 32,63 | 33,99 | 32,63 | 33,56 | 3,10% | 605,00 |
| 14.11.2025 | 32,11 | 32,55 | 32,11 | 32,55 | 0,87% | - |
| 13.11.2025 | 32,25 | 32,27 | 32,25 | 32,27 | -2,83% | - |
| 12.11.2025 | 31,96 | 33,21 | 31,96 | 33,21 | 3,20% | - |
| 11.11.2025 | 32,02 | 32,18 | 32,02 | 32,18 | -2,81% | - |
| 10.11.2025 | 32,29 | 33,11 | 32,29 | 33,11 | 1,22% | - |
| 07.11.2025 | 32,23 | 32,71 | 32,23 | 32,71 | 0,68% | - |
| 06.11.2025 | 32,38 | 32,49 | 32,38 | 32,49 | 1,31% | - |
| 05.11.2025 | 32,07 | 32,07 | 32,07 | 32,07 | 1,46% | - |
| 04.11.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -0,94% | - |
| 03.11.2025 | 31,61 | 31,91 | 31,61 | 31,91 | 0,50% | - |
| 31.10.2025 | 31,61 | 31,75 | 31,61 | 31,75 | 0,95% | - |
| 30.10.2025 | 31,84 | 31,84 | 31,45 | 31,45 | -3,14% | - |
| 29.10.2025 | 32,15 | 32,47 | 32,15 | 32,47 | -3,68% | - |
| 28.10.2025 | 33,40 | 33,71 | 33,40 | 33,71 | 0,78% | - |
| 27.10.2025 | 33,11 | 33,45 | 33,11 | 33,45 | 0,84% | - |
| 24.10.2025 | 33,11 | 33,17 | 33,11 | 33,17 | -1,28% | - |
| 23.10.2025 | 33,11 | 33,60 | 33,11 | 33,60 | 0,57% | - |
| 22.10.2025 | 33,41 | 33,41 | 33,41 | 33,41 | -1,45% | - |
| 21.10.2025 | 33,61 | 33,90 | 33,61 | 33,90 | -1,51% | - |
| 20.10.2025 | 33,82 | 34,42 | 33,82 | 34,42 | -1,26% | - |
| 17.10.2025 | 33,41 | 34,86 | 33,41 | 34,86 | -0,71% | - |
| 16.10.2025 | 34,41 | 35,11 | 34,41 | 35,11 | -0,48% | - |
| 15.10.2025 | 34,81 | 35,28 | 34,81 | 35,28 | -0,62% | - |
| 14.10.2025 | 34,41 | 35,68 | 34,41 | 35,50 | 2,28% | 50,00 |
| 13.10.2025 | 34,40 | 34,71 | 34,40 | 34,71 | 0,00% | - |
| 10.10.2025 | 34,95 | 34,95 | 34,71 | 34,71 | -2,85% | - |
| 09.10.2025 | 35,13 | 35,73 | 35,13 | 35,73 | 0,45% | - |
| 08.10.2025 | 35,28 | 35,57 | 35,28 | 35,57 | 2,48% | - |
| 07.10.2025 | 34,61 | 34,71 | 34,61 | 34,71 | -2,20% | - |
| 06.10.2025 | 34,95 | 35,49 | 34,95 | 35,49 | 0,60% | - |
| 03.10.2025 | 34,81 | 35,28 | 34,81 | 35,28 | -0,51% | - |
| 02.10.2025 | 35,18 | 35,46 | 35,18 | 35,46 | 0,51% | - |
| 01.10.2025 | 34,82 | 35,28 | 34,82 | 35,28 | -0,82% | - |
| 30.09.2025 | 35,15 | 35,57 | 35,15 | 35,57 | 2,80% | - |
| 29.09.2025 | 34,24 | 34,60 | 34,24 | 34,60 | -2,04% | - |
| 26.09.2025 | 35,17 | 35,32 | 35,17 | 35,32 | 1,32% | - |
| 25.09.2025 | 34,83 | 34,86 | 34,83 | 34,86 | 0,49% | - |
| 24.09.2025 | 34,69 | 34,69 | 34,69 | 34,69 | -4,07% | - |
| 23.09.2025 | 35,81 | 36,16 | 35,81 | 36,16 | 0,00% | - |
| 22.09.2025 | 35,81 | 36,41 | 35,81 | 36,16 | -0,71% | 80,00 |
| 19.09.2025 | 36,11 | 36,42 | 36,11 | 36,42 | 0,00% | - |
| 18.09.2025 | 36,11 | 36,42 | 36,11 | 36,42 | 0,30% | - |
| 17.09.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -2,47% | - |
| 16.09.2025 | 37,05 | 37,23 | 37,05 | 37,23 | 1,53% | - |