101,425€
0,12%
Echtzeit-Aktienkurs Daikin Industries Ltd.
Bid:
Ask:
Aktienkurse zur Daikin Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101,30 | 102,10 | 100,28 | 101,45 | 0,15% | 15,00 |
| 20.02.2025 | 101,13 | 102,00 | 100,85 | 101,30 | 0,17% | 45,00 |
| 19.02.2025 | 101,83 | 101,83 | 99,93 | 101,13 | -0,69% | 242,00 |
| 18.02.2025 | 102,98 | 102,98 | 101,28 | 101,83 | -1,12% | 72,00 |
| 17.02.2025 | 102,70 | 103,40 | 101,90 | 102,98 | 0,27% | 129,00 |
| 14.02.2025 | 103,88 | 103,88 | 102,60 | 102,70 | -1,13% | 273,00 |
| 13.02.2025 | 102,03 | 104,08 | 102,03 | 103,88 | 1,81% | - |
| 12.02.2025 | 105,40 | 105,40 | 100,74 | 102,03 | -3,02% | 361,00 |
| 11.02.2025 | 106,15 | 106,63 | 104,58 | 105,20 | -0,89% | 140,00 |
| 10.02.2025 | 104,80 | 107,28 | 102,58 | 106,15 | 1,29% | 419,00 |
| 07.02.2025 | 107,10 | 107,10 | 102,10 | 104,80 | -2,12% | 127,00 |
| 06.02.2025 | 111,48 | 111,48 | 105,63 | 107,08 | -3,95% | 605,00 |
| 05.02.2025 | 112,95 | 113,93 | 108,03 | 111,48 | -1,33% | 28,00 |
| 04.02.2025 | 112,15 | 113,38 | 111,40 | 112,98 | 0,74% | - |
| 03.02.2025 | 113,53 | 113,53 | 110,60 | 112,15 | -1,71% | 44,00 |
| 31.01.2025 | 114,90 | 114,95 | 113,80 | 114,10 | -0,61% | 163,00 |
| 30.01.2025 | 116,58 | 116,58 | 113,63 | 114,80 | -1,44% | 70,00 |
| 29.01.2025 | 117,70 | 117,70 | 115,78 | 116,48 | -0,94% | - |
| 28.01.2025 | 117,03 | 117,93 | 115,93 | 117,58 | 0,81% | - |
| 27.01.2025 | 116,30 | 117,90 | 114,65 | 116,63 | 0,37% | 135,00 |
| 24.01.2025 | 116,23 | 116,73 | 115,80 | 116,20 | 0,06% | 250,00 |
| 23.01.2025 | 116,08 | 116,18 | 112,65 | 116,13 | 0,17% | 9,00 |
| 22.01.2025 | 115,78 | 117,85 | 115,58 | 115,93 | 0,24% | 6,00 |
| 21.01.2025 | 115,58 | 116,50 | 115,15 | 115,65 | 0,15% | 134,00 |
| 20.01.2025 | 115,58 | 116,80 | 115,45 | 115,48 | 0,02% | 42,00 |
| 17.01.2025 | 114,20 | 115,78 | 112,43 | 115,45 | 1,21% | - |
| 16.01.2025 | 114,25 | 114,30 | 112,03 | 114,08 | -0,07% | 97,00 |
| 15.01.2025 | 112,85 | 114,20 | 112,38 | 114,15 | 1,26% | 9,00 |
| 14.01.2025 | 114,98 | 114,98 | 112,03 | 112,73 | -1,87% | 22,00 |
| 13.01.2025 | 114,10 | 114,90 | 113,35 | 114,88 | 0,77% | 3,00 |
| 10.01.2025 | 113,60 | 114,25 | 112,65 | 114,00 | 0,09% | - |
| 09.01.2025 | 114,93 | 114,93 | 111,80 | 113,90 | -0,81% | 8,00 |
| 08.01.2025 | 116,53 | 116,93 | 110,23 | 114,83 | -1,35% | - |
| 07.01.2025 | 116,78 | 117,23 | 115,70 | 116,40 | -0,21% | 9,00 |
| 06.01.2025 | 115,23 | 118,25 | 115,18 | 116,65 | 1,32% | 50,00 |
| 03.01.2025 | 114,23 | 115,83 | 113,83 | 115,13 | 0,90% | 20,00 |
| 02.01.2025 | 112,25 | 114,95 | 112,25 | 114,10 | 1,65% | 36,00 |
| 30.12.2024 | 113,00 | 113,65 | 112,23 | 112,25 | -0,44% | 177,00 |
| 27.12.2024 | 107,35 | 115,90 | 107,35 | 112,75 | 5,03% | 114,00 |
| 23.12.2024 | 109,08 | 109,08 | 107,15 | 107,35 | -1,49% | 182,00 |
| 20.12.2024 | 109,15 | 110,00 | 103,58 | 108,98 | -0,16% | 62,00 |
| 19.12.2024 | 110,78 | 110,98 | 107,80 | 109,15 | -1,47% | 163,00 |
| 18.12.2024 | 112,50 | 112,50 | 110,53 | 110,78 | -1,53% | 2,00 |
| 17.12.2024 | 112,50 | 113,75 | 111,65 | 112,50 | 0,00% | 92,00 |
| 16.12.2024 | 111,45 | 112,70 | 111,03 | 112,50 | 0,94% | 109,00 |
| 13.12.2024 | 114,15 | 114,15 | 111,43 | 111,45 | -2,37% | 21,00 |
| 12.12.2024 | 115,43 | 115,43 | 112,85 | 114,15 | -1,10% | 4,00 |
| 11.12.2024 | 114,98 | 115,53 | 114,15 | 115,43 | 0,39% | 1,00 |
| 10.12.2024 | 115,08 | 117,60 | 114,15 | 114,98 | -0,04% | - |
| 09.12.2024 | 115,03 | 116,53 | 114,05 | 115,03 | 0,00% | 42,00 |
| 06.12.2024 | 114,50 | 115,63 | 113,55 | 115,03 | 0,46% | 5,00 |
| 05.12.2024 | 116,38 | 116,38 | 114,30 | 114,50 | -1,61% | 216,00 |
| 04.12.2024 | 117,10 | 117,23 | 113,78 | 116,38 | -0,62% | 115,00 |
| 03.12.2024 | 113,68 | 117,73 | 113,68 | 117,10 | 0,84% | 14,00 |
| 02.12.2024 | 114,38 | 117,68 | 114,38 | 116,13 | 1,53% | 80,00 |
| 29.11.2024 | 113,68 | 115,40 | 113,68 | 114,38 | 0,62% | 21,00 |
| 28.11.2024 | 112,70 | 115,05 | 112,70 | 113,68 | 0,87% | 236,00 |
| 27.11.2024 | 115,00 | 115,00 | 112,40 | 112,70 | -2,00% | 12,00 |
| 26.11.2024 | 114,33 | 115,35 | 114,18 | 115,00 | 0,59% | 38,00 |
| 25.11.2024 | 113,95 | 121,10 | 113,95 | 114,33 | 0,33% | 42,00 |
| 22.11.2024 | 113,00 | 114,33 | 112,45 | 113,95 | -0,13% | 11,00 |
| 21.11.2024 | 111,05 | 114,23 | 111,05 | 114,10 | 2,75% | 65,00 |
| 20.11.2024 | 111,25 | 111,53 | 110,43 | 111,05 | -0,18% | 23,00 |
| 19.11.2024 | 113,65 | 113,65 | 109,15 | 111,25 | -2,11% | 95,00 |
| 18.11.2024 | 113,90 | 116,43 | 113,45 | 113,65 | -0,22% | 17,00 |
| 15.11.2024 | 115,13 | 115,13 | 113,05 | 113,90 | -1,06% | 47,00 |
| 14.11.2024 | 113,55 | 115,15 | 112,83 | 115,13 | 1,39% | 18,00 |
| 13.11.2024 | 114,05 | 114,30 | 112,95 | 113,55 | -0,44% | 8,00 |
| 12.11.2024 | 116,08 | 116,08 | 113,98 | 114,05 | -1,74% | 52,00 |
| 11.11.2024 | 118,60 | 118,60 | 114,05 | 116,08 | -2,13% | 37,00 |
| 08.11.2024 | 121,18 | 121,18 | 116,58 | 118,60 | -2,13% | 197,00 |
| 07.11.2024 | 119,58 | 122,30 | 117,03 | 121,18 | 1,85% | 29,00 |
| 06.11.2024 | 114,63 | 122,25 | 111,33 | 118,98 | 5,61% | 39,00 |
| 05.11.2024 | 112,05 | 114,10 | 110,28 | 112,65 | 0,54% | 317,00 |
| 04.11.2024 | 112,50 | 112,73 | 111,70 | 112,05 | -0,40% | 115,00 |
| 01.11.2024 | 111,63 | 112,50 | 110,78 | 112,50 | 0,78% | 2,00 |
| 31.10.2024 | 111,50 | 112,85 | 110,43 | 111,63 | -0,16% | 56,00 |
| 30.10.2024 | 110,40 | 113,13 | 110,40 | 111,80 | 1,27% | 75,00 |
| 29.10.2024 | 110,70 | 110,83 | 110,05 | 110,40 | -0,27% | 3,00 |
| 28.10.2024 | 111,05 | 111,40 | 110,05 | 110,70 | -0,32% | 16,00 |
| 25.10.2024 | 110,83 | 111,38 | 109,40 | 111,05 | 0,20% | 89,00 |
| 24.10.2024 | 110,03 | 111,30 | 109,70 | 110,83 | 0,73% | 10,00 |
| 23.10.2024 | 112,35 | 112,35 | 109,93 | 110,03 | -2,07% | 27,00 |
| 22.10.2024 | 114,78 | 114,78 | 110,80 | 112,35 | -2,11% | 75,00 |
| 21.10.2024 | 115,83 | 116,30 | 113,90 | 114,78 | -0,91% | 29,00 |
| 18.10.2024 | 116,78 | 116,78 | 115,13 | 115,83 | -0,81% | 62,00 |
| 17.10.2024 | 116,18 | 117,08 | 116,08 | 116,78 | 0,52% | - |
| 16.10.2024 | 115,60 | 116,43 | 115,28 | 116,18 | 0,09% | 23,00 |
| 15.10.2024 | 118,25 | 118,45 | 115,75 | 116,08 | -3,49% | 56,00 |
| 14.10.2024 | 119,83 | 120,85 | 119,38 | 120,28 | 0,38% | 5,00 |
| 11.10.2024 | 120,35 | 120,38 | 118,85 | 119,83 | -0,31% | - |
| 10.10.2024 | 119,98 | 120,25 | 119,23 | 120,20 | 0,19% | - |
| 09.10.2024 | 121,48 | 121,48 | 118,53 | 119,98 | -1,23% | 2,00 |
| 08.10.2024 | 121,33 | 122,25 | 120,65 | 121,48 | -2,90% | 70,00 |
| 07.10.2024 | 124,85 | 126,33 | 124,45 | 125,10 | 0,20% | 63,00 |
| 04.10.2024 | 123,80 | 126,23 | 123,25 | 124,85 | 0,85% | - |
| 03.10.2024 | 126,85 | 126,85 | 123,70 | 123,80 | -2,42% | 232,00 |
| 02.10.2024 | 124,18 | 127,73 | 124,18 | 126,88 | 2,17% | 19,00 |
| 01.10.2024 | 125,70 | 125,70 | 122,60 | 124,18 | -1,21% | 18,00 |
| 30.09.2024 | 122,35 | 127,08 | 122,35 | 125,70 | 2,74% | 222,00 |