21,230€
-5,64%
Echtzeit-Aktienkurs Daiichi Sankyo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiichi Sankyo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,50 | 22,50 | 21,06 | 21,23 | -5,64% | 240,00 |
| 05.06.2025 | 22,71 | 22,71 | 21,69 | 22,50 | -0,86% | 2.300,00 |
| 04.06.2025 | 22,74 | 22,78 | 22,59 | 22,70 | -0,22% | 800,00 |
| 03.06.2025 | 23,56 | 23,56 | 22,72 | 22,75 | -3,44% | - |
| 02.06.2025 | 23,52 | 23,62 | 23,26 | 23,56 | 0,17% | 550,00 |
| 30.05.2025 | 23,62 | 23,67 | 23,39 | 23,52 | -0,44% | - |
| 29.05.2025 | 24,01 | 24,01 | 23,41 | 23,62 | -1,62% | 277,00 |
| 28.05.2025 | 23,68 | 24,30 | 23,60 | 24,01 | 1,39% | 330,00 |
| 27.05.2025 | 23,52 | 23,70 | 23,20 | 23,68 | 0,68% | 67,00 |
| 26.05.2025 | 23,26 | 23,54 | 23,26 | 23,52 | 1,14% | 160,00 |
| 23.05.2025 | 23,25 | 23,41 | 22,94 | 23,26 | -1,88% | 4.002,00 |
| 22.05.2025 | 22,61 | 23,70 | 22,61 | 23,70 | 3,74% | - |
| 21.05.2025 | 22,62 | 23,00 | 22,62 | 22,85 | 1,02% | - |
| 20.05.2025 | 22,81 | 22,86 | 22,58 | 22,62 | -0,85% | - |
| 19.05.2025 | 21,34 | 23,04 | 21,34 | 22,81 | 6,91% | 676,00 |
| 16.05.2025 | 20,60 | 21,39 | 20,60 | 21,34 | 3,57% | 349,00 |
| 15.05.2025 | 20,48 | 20,63 | 20,46 | 20,60 | 0,22% | 131,00 |
| 14.05.2025 | 21,31 | 21,31 | 20,51 | 20,56 | -3,95% | 1.619,00 |
| 13.05.2025 | 20,95 | 21,47 | 20,95 | 21,40 | 1,74% | 112,00 |
| 12.05.2025 | 21,78 | 21,78 | 19,79 | 21,04 | -3,80% | 3.290,00 |
| 09.05.2025 | 22,03 | 22,03 | 21,62 | 21,87 | -1,15% | - |
| 08.05.2025 | 22,22 | 22,41 | 21,85 | 22,12 | -0,83% | 2,00 |
| 07.05.2025 | 22,90 | 22,90 | 22,07 | 22,31 | -2,96% | 303,00 |
| 06.05.2025 | 22,75 | 23,00 | 22,71 | 22,99 | 0,63% | 360,00 |
| 05.05.2025 | 22,73 | 22,97 | 22,63 | 22,84 | 0,48% | - |
| 02.05.2025 | 22,57 | 22,73 | 22,50 | 22,73 | 0,78% | 278,00 |
| 30.04.2025 | 21,74 | 22,57 | 21,74 | 22,56 | 3,80% | - |
| 29.04.2025 | 21,70 | 21,76 | 21,70 | 21,73 | 0,23% | - |
| 28.04.2025 | 21,14 | 21,75 | 21,14 | 21,68 | -1,94% | 126,00 |
| 25.04.2025 | 21,10 | 22,19 | 21,10 | 22,11 | 4,79% | - |
| 24.04.2025 | 20,44 | 21,16 | 20,39 | 21,10 | 3,23% | 219,00 |
| 23.04.2025 | 20,31 | 20,50 | 20,28 | 20,44 | 0,64% | 23,00 |
| 22.04.2025 | 19,18 | 20,34 | 19,18 | 20,31 | 5,86% | 400,00 |
| 17.04.2025 | 19,43 | 19,43 | 19,07 | 19,19 | -1,25% | 200,00 |
| 16.04.2025 | 20,03 | 20,03 | 18,91 | 19,43 | -3,00% | - |
| 15.04.2025 | 19,67 | 20,11 | 19,66 | 20,03 | 1,75% | - |
| 14.04.2025 | 19,41 | 19,74 | 19,30 | 19,68 | 2,01% | - |
| 11.04.2025 | 19,89 | 19,89 | 18,97 | 19,30 | -2,73% | 510,00 |
| 10.04.2025 | 20,42 | 20,51 | 19,82 | 19,84 | -7,88% | 439,00 |
| 09.04.2025 | 20,90 | 21,57 | 19,33 | 21,54 | 3,04% | 200,00 |
| 08.04.2025 | 20,77 | 21,71 | 20,63 | 20,90 | -2,70% | - |
| 07.04.2025 | 21,59 | 21,84 | 20,62 | 21,48 | -1,76% | 70,00 |
| 04.04.2025 | 22,36 | 22,71 | 21,82 | 21,87 | -2,32% | 316,00 |
| 03.04.2025 | 22,26 | 22,80 | 22,26 | 22,39 | 0,49% | - |
| 02.04.2025 | 23,23 | 23,23 | 22,15 | 22,28 | -4,17% | - |
| 01.04.2025 | 21,81 | 23,32 | 21,81 | 23,25 | 6,56% | - |
| 31.03.2025 | 22,25 | 22,25 | 21,46 | 21,82 | -2,07% | 28,00 |
| 28.03.2025 | 22,64 | 22,68 | 22,25 | 22,28 | -2,94% | - |
| 27.03.2025 | 22,88 | 23,24 | 22,75 | 22,95 | 0,22% | - |
| 26.03.2025 | 23,12 | 23,15 | 22,85 | 22,90 | -1,02% | 340,00 |
| 25.03.2025 | 22,99 | 23,22 | 22,51 | 23,14 | 0,54% | - |
| 24.03.2025 | 22,85 | 23,19 | 22,68 | 23,01 | 0,61% | - |
| 21.03.2025 | 22,28 | 23,15 | 22,28 | 22,87 | 2,58% | - |
| 20.03.2025 | 22,19 | 22,39 | 22,19 | 22,30 | 0,36% | - |
| 19.03.2025 | 21,70 | 22,25 | 21,70 | 22,22 | 2,28% | - |
| 18.03.2025 | 22,06 | 22,06 | 21,50 | 21,72 | -1,65% | 150,00 |
| 17.03.2025 | 21,67 | 22,25 | 21,64 | 22,09 | 1,92% | 300,00 |
| 14.03.2025 | 21,73 | 22,07 | 21,53 | 21,67 | -0,23% | 15,00 |
| 13.03.2025 | 21,82 | 21,96 | 21,53 | 21,72 | -0,46% | 4,00 |
| 12.03.2025 | 21,42 | 21,93 | 21,34 | 21,82 | 1,87% | 23,00 |
| 11.03.2025 | 21,74 | 21,74 | 21,42 | 21,42 | -1,45% | 1.402,00 |
| 10.03.2025 | 21,87 | 21,91 | 21,41 | 21,74 | -0,57% | 263,00 |
| 07.03.2025 | 22,09 | 22,09 | 21,55 | 21,86 | -1,02% | 2,00 |
| 06.03.2025 | 22,58 | 22,58 | 21,89 | 22,09 | -2,24% | - |
| 05.03.2025 | 22,99 | 22,99 | 22,29 | 22,59 | -1,72% | 300,00 |
| 04.03.2025 | 23,13 | 23,57 | 22,98 | 22,99 | -0,58% | 468,00 |
| 03.03.2025 | 21,94 | 23,54 | 21,94 | 23,12 | 5,43% | 3,00 |
| 28.02.2025 | 22,02 | 22,43 | 21,63 | 21,93 | -0,41% | 800,00 |
| 27.02.2025 | 22,62 | 22,71 | 21,73 | 22,02 | -2,63% | - |
| 26.02.2025 | 22,52 | 22,65 | 22,19 | 22,62 | 2,75% | 1.000,00 |
| 25.02.2025 | 21,88 | 22,20 | 21,76 | 22,01 | 0,62% | 18,00 |
| 24.02.2025 | 21,95 | 22,07 | 21,88 | 21,88 | -0,34% | 23,00 |
| 21.02.2025 | 21,57 | 22,06 | 21,15 | 21,95 | 1,81% | - |
| 20.02.2025 | 22,27 | 22,27 | 21,39 | 21,56 | -3,41% | 750,00 |
| 19.02.2025 | 22,85 | 22,85 | 22,08 | 22,32 | -2,30% | 13,00 |
| 18.02.2025 | 22,89 | 23,26 | 22,76 | 22,85 | -0,17% | 354,00 |
| 17.02.2025 | 23,04 | 23,04 | 22,16 | 22,89 | -0,65% | - |
| 14.02.2025 | 23,32 | 23,32 | 22,69 | 23,04 | -1,20% | 1.010,00 |
| 13.02.2025 | 22,12 | 23,58 | 22,12 | 23,32 | 5,43% | 236,00 |
| 12.02.2025 | 23,60 | 23,60 | 21,81 | 22,12 | -6,39% | 205,00 |
| 11.02.2025 | 23,66 | 23,73 | 23,60 | 23,63 | -0,25% | 113,00 |
| 10.02.2025 | 24,49 | 24,49 | 23,24 | 23,69 | -3,37% | 441,00 |
| 07.02.2025 | 24,67 | 24,67 | 24,20 | 24,51 | -0,65% | 100,00 |
| 06.02.2025 | 24,58 | 25,53 | 24,02 | 24,67 | 0,39% | 1.150,00 |
| 05.02.2025 | 25,38 | 25,38 | 24,45 | 24,58 | -3,19% | 742,00 |
| 04.02.2025 | 26,05 | 26,05 | 24,48 | 25,39 | -2,53% | 122,00 |
| 03.02.2025 | 26,70 | 28,10 | 25,81 | 26,05 | -2,96% | 276,00 |
| 31.01.2025 | 27,55 | 27,55 | 26,11 | 26,84 | -2,49% | 58,00 |
| 30.01.2025 | 27,24 | 28,19 | 27,24 | 27,53 | 1,16% | - |
| 29.01.2025 | 27,55 | 27,84 | 27,00 | 27,21 | -1,13% | - |
| 28.01.2025 | 27,46 | 27,73 | 27,19 | 27,52 | 1,78% | 184,00 |
| 27.01.2025 | 26,66 | 27,32 | 26,66 | 27,04 | 1,52% | 200,00 |
| 24.01.2025 | 27,34 | 27,34 | 26,59 | 26,64 | -2,49% | 200,00 |
| 23.01.2025 | 27,60 | 27,60 | 26,93 | 27,32 | -0,92% | 11,00 |
| 22.01.2025 | 27,76 | 27,79 | 27,43 | 27,57 | -0,59% | - |
| 21.01.2025 | 27,36 | 27,81 | 27,28 | 27,74 | 1,48% | - |
| 20.01.2025 | 25,66 | 27,91 | 25,66 | 27,33 | 6,65% | 2.233,00 |
| 17.01.2025 | 25,64 | 26,73 | 25,42 | 25,63 | 0,08% | 547,00 |
| 16.01.2025 | 25,65 | 25,80 | 25,13 | 25,61 | -0,06% | - |
| 15.01.2025 | 26,02 | 26,02 | 25,04 | 25,62 | -1,44% | 2,00 |