19,890€
-7,64%
Echtzeit-Aktienkurs Daiichi Sankyo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiichi Sankyo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 25,83 | 26,32 | 25,53 | 26,00 | 0,76% | - |
| 13.01.2025 | 25,54 | 25,90 | 25,50 | 25,80 | 1,12% | - |
| 10.01.2025 | 25,55 | 26,02 | 25,27 | 25,52 | -1,12% | 426,00 |
| 09.01.2025 | 26,02 | 26,02 | 25,17 | 25,81 | -0,73% | - |
| 08.01.2025 | 26,61 | 26,61 | 25,79 | 26,00 | -2,20% | 397,00 |
| 07.01.2025 | 26,57 | 28,14 | 26,28 | 26,58 | 0,13% | - |
| 06.01.2025 | 26,90 | 27,21 | 26,34 | 26,55 | -1,19% | 24,00 |
| 03.01.2025 | 26,88 | 26,92 | 26,77 | 26,87 | 0,04% | 117,00 |
| 02.01.2025 | 26,43 | 27,18 | 26,43 | 26,86 | 1,05% | 11,00 |
| 30.12.2024 | 26,88 | 26,88 | 26,10 | 26,58 | -0,99% | - |
| 27.12.2024 | 26,86 | 27,01 | 26,71 | 26,84 | -0,06% | - |
| 23.12.2024 | 26,93 | 26,93 | 26,79 | 26,86 | -0,15% | 375,00 |
| 20.12.2024 | 26,81 | 27,21 | 26,49 | 26,90 | 0,34% | - |
| 19.12.2024 | 26,92 | 27,36 | 26,71 | 26,81 | -0,41% | - |
| 18.12.2024 | 26,36 | 27,15 | 26,27 | 26,92 | 2,12% | 6,00 |
| 17.12.2024 | 26,27 | 26,87 | 26,08 | 26,36 | 0,32% | 190,00 |
| 16.12.2024 | 26,94 | 26,94 | 26,14 | 26,27 | -2,47% | 410,00 |
| 13.12.2024 | 27,98 | 27,98 | 26,89 | 26,94 | -3,73% | 157,00 |
| 12.12.2024 | 27,88 | 28,02 | 27,45 | 27,98 | 0,38% | 214,00 |
| 11.12.2024 | 28,20 | 28,80 | 27,39 | 27,88 | -1,13% | 300,00 |
| 10.12.2024 | 29,17 | 29,17 | 28,14 | 28,20 | -3,33% | 13,00 |
| 09.12.2024 | 29,72 | 29,72 | 28,85 | 29,17 | -1,85% | 203,00 |
| 06.12.2024 | 29,92 | 29,92 | 29,16 | 29,72 | -0,67% | - |
| 05.12.2024 | 31,20 | 31,20 | 29,68 | 29,92 | -4,12% | - |
| 04.12.2024 | 31,67 | 31,67 | 30,96 | 31,20 | -1,48% | 200,00 |
| 03.12.2024 | 31,31 | 31,72 | 29,75 | 31,67 | 1,69% | 2,00 |
| 02.12.2024 | 30,10 | 32,24 | 30,10 | 31,15 | 3,47% | - |
| 29.11.2024 | 29,50 | 31,39 | 29,50 | 30,10 | 2,05% | 21,00 |
| 28.11.2024 | 29,15 | 31,92 | 29,15 | 29,50 | 1,20% | 45,00 |
| 27.11.2024 | 28,37 | 29,36 | 28,37 | 29,15 | 2,73% | - |
| 26.11.2024 | 28,47 | 29,09 | 28,11 | 28,37 | -0,33% | - |
| 25.11.2024 | 27,66 | 28,55 | 27,66 | 28,47 | 2,91% | 190,00 |
| 22.11.2024 | 27,39 | 27,81 | 27,15 | 27,66 | -0,68% | 6,00 |
| 21.11.2024 | 27,52 | 27,93 | 27,30 | 27,85 | 1,20% | 129,00 |
| 20.11.2024 | 28,11 | 28,11 | 26,86 | 27,52 | -2,08% | 5,00 |
| 19.11.2024 | 27,45 | 28,44 | 27,45 | 28,11 | 2,39% | 207,00 |
| 18.11.2024 | 28,28 | 28,28 | 27,30 | 27,45 | -2,92% | - |
| 15.11.2024 | 27,93 | 28,51 | 27,92 | 28,28 | 1,25% | 105,00 |