3,307€
-0,69%
Echtzeit-Aktienkurs TOKIO MARINE HOLDINGS INC
Bid:
Ask:
Aktienkurse zur TOKIO MARINE HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 2,95 | 3,75 | 2,95 | 3,75 | 12,46% | 650,00 |
| 04.11.2026 | 3,20 | 3,33 | 3,20 | 3,33 | 0,15% | 750,00 |
| 03.11.2026 | 3,22 | 3,33 | 3,22 | 3,33 | 3,91% | 45,00 |
| 02.11.2026 | 2,83 | 3,69 | 2,83 | 3,20 | 11,03% | 7.620,00 |
| 30.10.2026 | 3,21 | 3,36 | 2,88 | 2,88 | -5,51% | 300,00 |
| 29.10.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -5,34% | - |
| 28.10.2026 | 2,90 | 3,22 | 2,90 | 3,22 | -14,33% | 830,00 |
| 27.10.2026 | 2,86 | 3,76 | 2,86 | 3,76 | 7,77% | 150,00 |
| 26.10.2026 | 3,49 | 3,49 | 3,30 | 3,49 | 21,69% | 2.050,00 |
| 23.10.2026 | 2,85 | 2,87 | 2,85 | 2,87 | -10,38% | - |
| 22.10.2026 | 3,12 | 3,20 | 3,12 | 3,20 | -0,93% | 2.500,00 |
| 21.10.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 23,52% | 100,00 |
| 20.10.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -17,77% | - |
| 19.10.2026 | 3,56 | 3,56 | 3,17 | 3,18 | 21,56% | 3.758,00 |
| 16.10.2026 | 2,72 | 2,72 | 2,62 | 2,62 | -16,02% | - |
| 15.10.2026 | 2,61 | 3,12 | 2,61 | 3,12 | 2,64% | 411,00 |
| 14.10.2026 | 3,43 | 3,43 | 3,04 | 3,04 | 18,60% | 12.300,00 |
| 13.10.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -12,36% | - |
| 12.10.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 15,37% | - |
| 09.10.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -12,12% | - |
| 08.10.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,87% | - |
| 07.10.2026 | 2,53 | 2,97 | 2,53 | 2,97 | -0,44% | 260,00 |
| 06.10.2026 | 2,91 | 2,98 | 2,91 | 2,98 | 3,04% | 235,00 |
| 05.10.2026 | 2,95 | 2,95 | 2,89 | 2,89 | 1,40% | 322,00 |
| 02.10.2026 | 2,82 | 3,29 | 2,82 | 2,85 | -15,77% | 150,00 |
| 01.10.2026 | 2,53 | 3,38 | 2,53 | 3,38 | 10,61% | 1.435,00 |
| 30.09.2026 | 2,94 | 3,08 | 2,94 | 3,06 | -8,14% | 455,00 |
| 29.09.2026 | 2,48 | 3,33 | 2,48 | 3,33 | 10,22% | 3.100,00 |
| 28.09.2026 | 2,95 | 3,02 | 2,95 | 3,02 | -1,05% | - |
| 25.09.2026 | 2,91 | 3,05 | 2,91 | 3,05 | 6,41% | 1.350,00 |
| 24.09.2026 | 2,92 | 2,97 | 2,87 | 2,87 | -4,27% | 2.730,00 |
| 23.09.2026 | 3,05 | 3,05 | 3,00 | 3,00 | -1,72% | 7.500,00 |
| 22.09.2026 | 3,04 | 3,05 | 3,04 | 3,05 | 0,20% | - |
| 21.09.2026 | 2,97 | 3,12 | 2,97 | 3,04 | 0,56% | 6.375,00 |
| 18.09.2026 | 2,98 | 3,05 | 2,98 | 3,03 | -0,51% | 7.500,00 |
| 17.09.2026 | 3,03 | 3,14 | 3,03 | 3,04 | 2,07% | 3.750,00 |
| 16.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 15.09.2026 | 3,00 | 3,00 | 2,99 | 2,99 | -1,85% | - |
| 14.09.2026 | 3,02 | 3,09 | 3,02 | 3,05 | 3,06% | 10.500,00 |
| 11.09.2026 | 2,91 | 3,08 | 2,91 | 2,96 | 4,08% | 900,00 |
| 10.09.2026 | 2,85 | 2,85 | 2,84 | 2,84 | -0,23% | - |
| 09.09.2026 | 2,87 | 2,93 | 2,85 | 2,85 | -0,69% | 10.575,00 |
| 08.09.2026 | 2,91 | 2,91 | 2,87 | 2,87 | -1,23% | - |
| 07.09.2026 | 2,87 | 2,97 | 2,87 | 2,90 | -0,60% | 5.460,00 |
| 04.09.2026 | 2,87 | 2,92 | 2,87 | 2,92 | -1,31% | - |
| 03.09.2026 | 2,88 | 2,97 | 2,88 | 2,96 | 2,86% | 7.605,00 |
| 02.09.2026 | 2,75 | 2,88 | 2,75 | 2,88 | 3,71% | 540,00 |
| 01.09.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 3,10% | - |
| 31.08.2026 | 2,75 | 2,82 | 2,69 | 2,69 | -3,91% | 180,00 |
| 28.08.2026 | 2,72 | 2,80 | 2,72 | 2,80 | 4,48% | 450,00 |
| 27.08.2026 | 2,69 | 2,69 | 2,68 | 2,68 | -0,24% | - |
| 26.08.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 2,74% | - |
| 25.08.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 1,51% | - |
| 24.08.2026 | 2,57 | 2,58 | 2,57 | 2,58 | -1,59% | 3.825,00 |
| 21.08.2026 | 2,61 | 2,67 | 2,61 | 2,62 | 1,67% | 7.500,00 |
| 20.08.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,01% | - |
| 19.08.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -1,61% | - |
| 18.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,43% | - |
| 17.08.2026 | 2,66 | 2,66 | 2,65 | 2,65 | -0,75% | - |
| 14.08.2026 | 2,69 | 2,69 | 2,67 | 2,67 | -2,43% | - |
| 13.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -1,10% | - |
| 12.08.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,40% | - |
| 11.08.2026 | 2,83 | 2,83 | 2,81 | 2,81 | -0,59% | 1.275,00 |
| 10.08.2026 | 2,89 | 2,89 | 2,83 | 2,83 | -4,53% | 1.320,00 |
| 07.08.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 5,56% | 1.050,00 |
| 06.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,08% | - |
| 05.08.2026 | 2,78 | 2,78 | 2,77 | 2,77 | -0,56% | 1.050,00 |
| 04.08.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -4,88% | - |
| 03.08.2026 | 2,85 | 2,93 | 2,85 | 2,93 | 2,91% | 900,00 |
| 31.07.2026 | 2,92 | 2,92 | 2,85 | 2,85 | -5,83% | - |
| 30.07.2026 | 2,94 | 3,03 | 2,94 | 3,03 | 2,62% | 6.225,00 |
| 29.07.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 2,86% | - |
| 28.07.2026 | 2,90 | 2,90 | 2,87 | 2,87 | -4,67% | 4.500,00 |
| 27.07.2026 | 2,91 | 3,01 | 2,91 | 3,01 | 6,33% | 4.500,00 |
| 24.07.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 1,25% | - |
| 23.07.2026 | 2,81 | 2,89 | 2,79 | 2,79 | 0,19% | 19.800,00 |
| 22.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 1,22% | - |
| 21.07.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 3,34% | - |
| 20.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,21% | 12.000,00 |
| 17.07.2026 | 2,64 | 2,66 | 2,64 | 2,66 | -1,74% | - |
| 16.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -4,56% | - |
| 15.07.2026 | 2,74 | 2,84 | 2,74 | 2,84 | 3,81% | 570,00 |
| 14.07.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,42% | - |
| 13.07.2026 | 2,68 | 2,77 | 2,68 | 2,77 | 1,40% | - |
| 10.07.2026 | 2,78 | 2,78 | 2,68 | 2,73 | -2,62% | 10.200,00 |
| 09.07.2026 | 2,76 | 2,91 | 2,76 | 2,81 | 4,22% | 6.825,00 |
| 08.07.2026 | 2,73 | 2,73 | 2,69 | 2,69 | -5,43% | 14.625,00 |
| 07.07.2026 | 2,74 | 2,85 | 2,74 | 2,85 | 1,94% | 1.950,00 |
| 06.07.2026 | 2,75 | 2,79 | 2,75 | 2,79 | 2,44% | - |
| 03.07.2026 | 2,71 | 2,79 | 2,71 | 2,73 | -1,22% | 15,00 |
| 02.07.2026 | 2,65 | 2,76 | 2,65 | 2,76 | 10,38% | 75,00 |
| 01.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,19% | - |
| 30.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,84% | - |
| 29.06.2026 | 2,55 | 2,69 | 2,55 | 2,61 | 4,97% | 1.590,00 |
| 26.06.2026 | 2,44 | 2,57 | 2,44 | 2,48 | -0,87% | 4.050,00 |
| 25.06.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -1,18% | 6.000,00 |
| 24.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -2,59% | - |
| 23.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,45% | - |
| 22.06.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,19% | 8.265,00 |
| 19.06.2026 | 2,56 | 2,66 | 2,56 | 2,66 | 0,78% | 4.500,00 |