18,378€
-0,68%
Echtzeit-Aktienkurs Daiichi Sankyo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiichi Sankyo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,45 | 19,08 | 18,30 | 18,37 | -0,70% | 6.100,00 |
| 11.12.2025 | 18,87 | 18,87 | 18,37 | 18,50 | -1,70% | 214,00 |
| 10.12.2025 | 19,19 | 19,19 | 18,65 | 18,82 | -2,13% | 343,00 |
| 09.12.2025 | 18,98 | 19,37 | 18,98 | 19,23 | 1,41% | 1.502,00 |
| 08.12.2025 | 18,96 | 19,11 | 18,93 | 18,97 | -1,35% | 794,00 |
| 05.12.2025 | 19,73 | 19,73 | 18,83 | 19,23 | -2,84% | - |
| 04.12.2025 | 19,77 | 19,83 | 19,56 | 19,79 | 0,11% | 1.000,00 |
| 03.12.2025 | 20,46 | 20,46 | 19,56 | 19,77 | -3,49% | 21,00 |
| 02.12.2025 | 21,09 | 21,09 | 20,43 | 20,48 | -2,82% | 50,00 |
| 01.12.2025 | 21,23 | 21,24 | 20,86 | 21,08 | -0,75% | - |
| 28.11.2025 | 21,03 | 22,02 | 21,03 | 21,24 | 0,95% | - |
| 27.11.2025 | 21,43 | 21,43 | 20,96 | 21,04 | -1,75% | 52,00 |
| 26.11.2025 | 21,39 | 21,54 | 21,02 | 21,41 | 0,30% | 2,00 |
| 25.11.2025 | 20,64 | 21,51 | 20,64 | 21,35 | 4,48% | 50,00 |
| 24.11.2025 | 20,44 | 20,46 | 20,34 | 20,43 | 0,44% | - |
| 21.11.2025 | 20,34 | 20,94 | 20,13 | 20,34 | 2,71% | 100,00 |
| 20.11.2025 | 19,66 | 20,11 | 19,66 | 19,80 | 0,89% | 200,00 |
| 19.11.2025 | 19,12 | 19,74 | 19,12 | 19,63 | 2,41% | - |
| 18.11.2025 | 19,34 | 19,41 | 18,94 | 19,17 | -0,48% | - |
| 17.11.2025 | 19,27 | 19,46 | 19,12 | 19,26 | -1,61% | - |
| 14.11.2025 | 18,97 | 19,65 | 18,97 | 19,57 | 2,66% | 838,00 |
| 13.11.2025 | 19,42 | 19,42 | 18,56 | 19,07 | -2,00% | - |
| 12.11.2025 | 19,12 | 19,46 | 18,75 | 19,46 | 1,89% | - |
| 11.11.2025 | 18,78 | 19,16 | 18,78 | 19,10 | 1,87% | 50,00 |
| 10.11.2025 | 19,05 | 19,05 | 18,53 | 18,75 | -1,50% | - |
| 07.11.2025 | 19,42 | 19,42 | 18,90 | 19,03 | -1,60% | 218,00 |
| 06.11.2025 | 19,26 | 19,62 | 19,26 | 19,34 | 0,51% | - |
| 05.11.2025 | 19,22 | 19,26 | 19,01 | 19,24 | -0,08% | 320,00 |
| 04.11.2025 | 20,78 | 20,78 | 18,94 | 19,26 | -6,43% | 1.978,00 |
| 03.11.2025 | 20,61 | 20,61 | 20,54 | 20,58 | 0,15% | - |
| 31.10.2025 | 22,60 | 22,60 | 20,49 | 20,55 | -4,68% | 100,00 |
| 30.10.2025 | 21,78 | 21,78 | 20,64 | 21,56 | -1,10% | - |
| 29.10.2025 | 22,33 | 22,33 | 21,61 | 21,80 | -2,59% | - |
| 28.10.2025 | 22,48 | 22,77 | 21,89 | 22,38 | -0,62% | - |
| 27.10.2025 | 22,60 | 22,69 | 22,09 | 22,52 | -0,27% | 1,00 |
| 24.10.2025 | 22,99 | 22,99 | 22,58 | 22,58 | -1,68% | 11,00 |
| 23.10.2025 | 23,00 | 23,07 | 22,82 | 22,97 | -1,16% | - |
| 22.10.2025 | 23,39 | 23,39 | 23,12 | 23,24 | -0,49% | - |
| 21.10.2025 | 23,26 | 23,49 | 23,26 | 23,35 | 0,39% | - |
| 20.10.2025 | 22,98 | 23,54 | 22,98 | 23,26 | 1,42% | 102,00 |
| 17.10.2025 | 22,95 | 23,00 | 22,62 | 22,94 | -1,08% | 600,00 |
| 16.10.2025 | 22,98 | 23,58 | 22,98 | 23,19 | 0,91% | 6,00 |
| 15.10.2025 | 22,12 | 23,14 | 22,12 | 22,98 | 3,35% | 144,00 |
| 14.10.2025 | 22,75 | 22,75 | 22,03 | 22,23 | -0,02% | - |
| 13.10.2025 | 22,55 | 22,76 | 22,21 | 22,24 | -1,68% | - |
| 10.10.2025 | 23,61 | 23,61 | 22,04 | 22,62 | -4,32% | 8,00 |
| 09.10.2025 | 23,06 | 23,64 | 23,06 | 23,64 | 2,63% | 21,00 |
| 08.10.2025 | 22,68 | 23,05 | 22,68 | 23,03 | 1,25% | - |
| 07.10.2025 | 22,24 | 22,82 | 22,24 | 22,75 | 2,20% | 31,00 |
| 06.10.2025 | 21,54 | 22,33 | 21,54 | 22,26 | 3,73% | 533,00 |
| 03.10.2025 | 20,85 | 21,47 | 20,85 | 21,46 | 2,83% | 500,00 |
| 02.10.2025 | 19,64 | 21,15 | 19,64 | 20,87 | 6,55% | - |
| 01.10.2025 | 19,16 | 19,61 | 19,16 | 19,58 | 2,43% | - |
| 30.09.2025 | 19,11 | 19,17 | 18,98 | 19,12 | 1,76% | - |
| 29.09.2025 | 18,93 | 18,97 | 18,67 | 18,79 | -1,88% | - |
| 26.09.2025 | 19,58 | 19,58 | 19,06 | 19,15 | -1,49% | 184,00 |
| 25.09.2025 | 19,64 | 19,64 | 19,44 | 19,44 | -1,14% | - |
| 24.09.2025 | 19,76 | 19,83 | 19,56 | 19,66 | -0,82% | - |
| 23.09.2025 | 19,84 | 19,90 | 19,83 | 19,83 | -0,14% | 55,00 |
| 22.09.2025 | 20,49 | 20,49 | 19,75 | 19,85 | -3,09% | 331,00 |
| 19.09.2025 | 21,05 | 21,05 | 20,36 | 20,49 | -2,59% | - |
| 18.09.2025 | 20,30 | 21,09 | 20,30 | 21,03 | 3,55% | - |
| 17.09.2025 | 20,54 | 20,54 | 20,27 | 20,31 | -1,10% | - |
| 16.09.2025 | 20,36 | 20,71 | 20,36 | 20,54 | 0,96% | 302,00 |
| 15.09.2025 | 20,40 | 20,45 | 20,33 | 20,34 | -0,61% | - |
| 12.09.2025 | 20,54 | 20,55 | 20,41 | 20,47 | 0,54% | - |
| 11.09.2025 | 20,66 | 20,66 | 20,12 | 20,36 | -1,40% | 293,00 |
| 10.09.2025 | 21,40 | 21,40 | 20,52 | 20,65 | -3,12% | - |
| 09.09.2025 | 21,45 | 21,53 | 21,30 | 21,31 | -0,26% | - |
| 08.09.2025 | 20,91 | 21,42 | 20,91 | 21,37 | 2,18% | - |
| 05.09.2025 | 20,90 | 21,00 | 20,76 | 20,91 | 0,12% | 42,00 |
| 04.09.2025 | 20,62 | 21,05 | 20,62 | 20,89 | 1,31% | - |
| 03.09.2025 | 20,37 | 20,62 | 20,37 | 20,62 | 1,23% | 7,00 |
| 02.09.2025 | 20,62 | 20,62 | 20,27 | 20,37 | -1,19% | - |
| 01.09.2025 | 20,49 | 20,72 | 20,49 | 20,61 | 0,98% | 4.000,00 |
| 29.08.2025 | 20,98 | 20,98 | 20,25 | 20,41 | -2,72% | 867,00 |
| 28.08.2025 | 20,89 | 21,04 | 20,89 | 20,98 | 0,41% | 100,00 |
| 27.08.2025 | 20,94 | 20,94 | 20,74 | 20,90 | -0,21% | 2,00 |
| 26.08.2025 | 21,58 | 21,58 | 20,84 | 20,94 | -2,94% | 439,00 |
| 25.08.2025 | 21,61 | 21,63 | 21,46 | 21,58 | -0,16% | - |
| 22.08.2025 | 21,56 | 21,67 | 21,48 | 21,61 | 0,23% | - |
| 21.08.2025 | 22,94 | 22,94 | 21,53 | 21,56 | -5,73% | 502,00 |
| 20.08.2025 | 23,10 | 23,34 | 22,44 | 22,87 | -0,95% | 2.055,00 |
| 19.08.2025 | 21,95 | 23,14 | 21,95 | 23,09 | 5,19% | 115,00 |
| 18.08.2025 | 21,38 | 21,98 | 21,38 | 21,95 | 2,64% | 2,00 |
| 15.08.2025 | 21,56 | 21,56 | 21,34 | 21,39 | -0,21% | - |
| 14.08.2025 | 20,95 | 21,65 | 20,73 | 21,43 | 2,29% | - |
| 13.08.2025 | 20,68 | 21,01 | 20,68 | 20,95 | 1,31% | - |
| 12.08.2025 | 20,86 | 20,93 | 20,66 | 20,68 | -0,62% | - |
| 11.08.2025 | 20,89 | 20,89 | 20,63 | 20,81 | -0,34% | - |
| 08.08.2025 | 20,98 | 20,98 | 20,72 | 20,88 | -0,50% | 1.208,00 |
| 07.08.2025 | 21,38 | 21,38 | 20,89 | 20,99 | -1,85% | 400,00 |
| 06.08.2025 | 20,89 | 21,52 | 20,89 | 21,38 | 2,32% | 86,00 |
| 05.08.2025 | 21,40 | 21,40 | 20,79 | 20,90 | -2,34% | 210,00 |
| 04.08.2025 | 21,51 | 21,51 | 21,04 | 21,40 | 0,45% | 900,00 |
| 01.08.2025 | 21,50 | 21,66 | 21,17 | 21,30 | -1,11% | 1.152,00 |
| 31.07.2025 | 21,41 | 21,96 | 21,41 | 21,54 | 0,63% | 2.200,00 |
| 30.07.2025 | 21,32 | 21,48 | 21,32 | 21,41 | 0,42% | 263,00 |
| 29.07.2025 | 21,17 | 21,43 | 21,08 | 21,32 | 0,61% | 5,00 |
| 28.07.2025 | 20,95 | 21,19 | 20,91 | 21,19 | 1,12% | - |