Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 37,72 | 39,11 | 37,72 | 39,11 | 3,82% | 36,00 |
| 29.04.2026 | 37,67 | 37,67 | 37,67 | 37,67 | 0,11% | - |
| 28.04.2026 | 38,21 | 38,21 | 37,63 | 37,63 | 0,05% | - |
| 27.04.2026 | 37,52 | 37,67 | 37,52 | 37,61 | -5,04% | 50,00 |
| 24.04.2026 | 37,70 | 39,60 | 37,70 | 39,60 | 5,95% | 358,00 |
| 23.04.2026 | 37,13 | 37,38 | 37,13 | 37,38 | -1,58% | - |
| 22.04.2026 | 37,96 | 39,44 | 37,96 | 37,98 | 0,28% | 1.020,00 |
| 21.04.2026 | 37,95 | 38,39 | 37,87 | 37,87 | -1,38% | 560,00 |
| 20.04.2026 | 37,81 | 39,74 | 37,81 | 38,40 | 1,15% | 200,00 |
| 17.04.2026 | 37,00 | 37,97 | 37,00 | 37,97 | 2,61% | 1.000,00 |
| 16.04.2026 | 36,39 | 37,88 | 36,39 | 37,00 | 2,78% | 350,00 |
| 15.04.2026 | 36,00 | 36,79 | 36,00 | 36,00 | -1,73% | 50,00 |
| 14.04.2026 | 37,00 | 37,00 | 36,64 | 36,64 | -4,08% | 135,00 |
| 13.04.2026 | 36,76 | 38,20 | 36,76 | 38,20 | 1,57% | 244,00 |
| 10.04.2026 | 37,70 | 38,88 | 37,61 | 37,61 | -3,23% | 20,00 |
| 09.04.2026 | 38,86 | 38,96 | 38,86 | 38,86 | -1,50% | 800,00 |
| 08.04.2026 | 39,63 | 40,92 | 39,45 | 39,45 | 0,60% | 498,00 |
| 07.04.2026 | 40,38 | 40,38 | 39,22 | 39,22 | -1,00% | 500,00 |
| 02.04.2026 | 39,11 | 40,20 | 39,11 | 39,61 | -3,34% | 50,00 |
| 01.04.2026 | 41,69 | 41,72 | 40,59 | 40,98 | 1,39% | 491,00 |
| 31.03.2026 | 41,42 | 41,42 | 40,42 | 40,42 | 3,35% | 428,00 |
| 30.03.2026 | 39,11 | 40,85 | 39,11 | 39,11 | -4,96% | 1.610,00 |
| 27.03.2026 | 40,21 | 41,15 | 40,21 | 41,15 | 0,78% | 10,00 |
| 26.03.2026 | 41,05 | 42,00 | 40,83 | 40,83 | -5,05% | 1.321,00 |
| 25.03.2026 | 41,60 | 43,68 | 41,60 | 43,00 | 12,27% | 758,00 |
| 24.03.2026 | 38,50 | 39,20 | 38,00 | 38,30 | 8,35% | 2.710,00 |
| 23.03.2026 | 33,90 | 35,35 | 33,90 | 35,35 | 8,20% | - |
| 20.03.2026 | 32,85 | 32,85 | 32,67 | 32,67 | -0,73% | - |
| 19.03.2026 | 32,12 | 32,91 | 32,12 | 32,91 | 4,28% | - |
| 18.03.2026 | 32,22 | 32,22 | 31,56 | 31,56 | -1,80% | - |
| 17.03.2026 | 31,74 | 32,14 | 31,74 | 32,14 | 0,91% | - |
| 16.03.2026 | 33,00 | 33,00 | 31,85 | 31,85 | -0,99% | 40,00 |
| 13.03.2026 | 31,41 | 32,17 | 31,41 | 32,17 | 1,42% | - |
| 12.03.2026 | 31,36 | 31,72 | 31,36 | 31,72 | -1,80% | - |
| 11.03.2026 | 32,12 | 32,30 | 32,12 | 32,30 | -4,15% | - |
| 10.03.2026 | 32,58 | 33,70 | 32,58 | 33,70 | 2,93% | - |
| 09.03.2026 | 33,64 | 33,64 | 32,74 | 32,74 | -0,52% | 40,00 |
| 06.03.2026 | 32,91 | 32,91 | 32,91 | 32,91 | 0,83% | - |
| 05.03.2026 | 33,32 | 33,32 | 32,64 | 32,64 | -2,48% | - |
| 04.03.2026 | 32,35 | 33,47 | 32,35 | 33,47 | 5,22% | - |
| 03.03.2026 | 32,61 | 33,35 | 31,81 | 31,81 | -5,58% | 144,00 |
| 02.03.2026 | 34,11 | 34,11 | 33,69 | 33,69 | -3,36% | - |
| 27.02.2026 | 34,86 | 36,56 | 34,86 | 34,86 | -2,08% | 415,00 |
| 26.02.2026 | 34,43 | 35,60 | 34,43 | 35,60 | 3,22% | - |
| 25.02.2026 | 33,99 | 35,67 | 33,99 | 34,49 | 0,17% | 112,00 |
| 24.02.2026 | 34,01 | 34,43 | 34,01 | 34,43 | -1,37% | - |
| 23.02.2026 | 34,26 | 34,91 | 34,26 | 34,91 | 2,14% | - |
| 20.02.2026 | 34,74 | 34,74 | 34,18 | 34,18 | -0,78% | - |
| 19.02.2026 | 34,39 | 34,45 | 34,39 | 34,45 | -1,40% | - |
| 18.02.2026 | 34,88 | 35,99 | 34,88 | 34,94 | 3,13% | 30,00 |
| 17.02.2026 | 33,85 | 33,88 | 33,85 | 33,88 | 0,47% | - |
| 16.02.2026 | 33,69 | 33,72 | 33,69 | 33,72 | -2,74% | - |
| 13.02.2026 | 33,96 | 34,67 | 33,96 | 34,67 | 2,39% | 100,00 |
| 12.02.2026 | 33,49 | 33,86 | 33,49 | 33,86 | -0,03% | - |
| 11.02.2026 | 33,75 | 33,87 | 33,75 | 33,87 | 0,74% | - |
| 10.02.2026 | 33,16 | 33,62 | 33,16 | 33,62 | 2,19% | - |
| 09.02.2026 | 32,18 | 32,90 | 32,18 | 32,90 | -0,39% | - |
| 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% | - |