113,950€
-0,13%
Echtzeit-Aktienkurs DAIKIN IND. LTD
Bid:
Ask:
Aktienkurse zur DAIKIN IND. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 121,33 | 125,63 | 120,40 | 122,35 | 0,84% | 32,00 |
| 26.09.2024 | 118,05 | 121,50 | 118,03 | 121,33 | 2,80% | 10,00 |
| 25.09.2024 | 113,88 | 118,80 | 113,88 | 118,03 | 3,64% | 81,00 |
| 24.09.2024 | 114,95 | 114,95 | 113,75 | 113,88 | -0,94% | 38,00 |
| 23.09.2024 | 112,78 | 115,03 | 111,98 | 114,95 | 2,13% | 30,00 |
| 20.09.2024 | 113,55 | 113,55 | 111,78 | 112,55 | -0,88% | 24,00 |
| 19.09.2024 | 111,95 | 113,95 | 111,95 | 113,55 | 1,43% | 15,00 |
| 18.09.2024 | 111,68 | 113,20 | 111,10 | 111,95 | 0,25% | 69,00 |
| 17.09.2024 | 111,13 | 112,43 | 110,58 | 111,68 | 0,49% | 62,00 |
| 16.09.2024 | 111,08 | 112,08 | 110,58 | 111,13 | 0,05% | 20,00 |
| 13.09.2024 | 109,93 | 111,58 | 109,93 | 111,08 | 1,05% | 52,00 |
| 12.09.2024 | 109,63 | 110,30 | 108,10 | 109,93 | 1,06% | 23,00 |
| 11.09.2024 | 108,08 | 109,40 | 106,63 | 108,78 | 0,51% | 5,00 |
| 10.09.2024 | 108,73 | 109,48 | 106,70 | 108,23 | -0,46% | 14,00 |
| 09.09.2024 | 107,68 | 109,03 | 107,43 | 108,73 | 1,23% | - |
| 06.09.2024 | 113,05 | 113,05 | 107,03 | 107,40 | -5,00% | 555,00 |
| 05.09.2024 | 111,78 | 113,90 | 111,78 | 113,05 | 1,14% | 24,00 |
| 04.09.2024 | 113,00 | 113,00 | 110,15 | 111,78 | -1,08% | 36,00 |
| 03.09.2024 | 115,23 | 115,45 | 112,65 | 113,00 | -2,10% | 291,00 |
| 02.09.2024 | 114,90 | 115,80 | 113,93 | 115,43 | 0,46% | 68,00 |
| 30.08.2024 | 114,63 | 115,95 | 114,28 | 114,90 | 0,24% | 14,00 |
| 29.08.2024 | 115,18 | 116,08 | 113,80 | 114,63 | -0,48% | 5,00 |
| 28.08.2024 | 115,00 | 116,80 | 114,70 | 115,18 | -0,97% | 7,00 |
| 27.08.2024 | 115,70 | 116,95 | 115,33 | 116,30 | 1,82% | 15,00 |
| 26.08.2024 | 112,30 | 116,10 | 110,73 | 114,23 | 1,71% | 157,00 |
| 23.08.2024 | 111,38 | 112,35 | 110,58 | 112,30 | 3,98% | 120,00 |
| 22.08.2024 | 108,83 | 110,20 | 107,85 | 108,00 | -1,30% | 184,00 |
| 21.08.2024 | 108,98 | 110,35 | 108,80 | 109,43 | -1,17% | 19,00 |
| 20.08.2024 | 110,73 | 112,28 | 109,85 | 110,73 | 0,00% | 38,00 |
| 19.08.2024 | 110,95 | 112,38 | 110,20 | 110,73 | 1,65% | 171,00 |
| 16.08.2024 | 107,88 | 110,20 | 107,88 | 108,93 | 0,97% | 52,00 |
| 15.08.2024 | 108,78 | 110,45 | 107,63 | 107,88 | -0,83% | 6,00 |
| 14.08.2024 | 109,73 | 110,75 | 108,15 | 108,78 | -0,87% | 57,00 |
| 13.08.2024 | 106,53 | 110,50 | 105,93 | 109,73 | 3,59% | - |
| 12.08.2024 | 106,25 | 109,08 | 105,93 | 105,93 | -0,31% | 263,00 |
| 09.08.2024 | 110,50 | 110,50 | 104,53 | 106,25 | -3,85% | 77,00 |
| 08.08.2024 | 106,10 | 110,93 | 106,10 | 110,50 | 4,15% | 93,00 |
| 07.08.2024 | 107,65 | 110,05 | 106,05 | 106,10 | -4,97% | 31,00 |
| 06.08.2024 | 117,55 | 120,45 | 107,95 | 111,65 | -4,61% | 133,00 |
| 05.08.2024 | 111,45 | 120,38 | 107,25 | 117,05 | -3,58% | 164,00 |
| 02.08.2024 | 128,18 | 128,18 | 120,68 | 121,40 | -5,29% | 275,00 |
| 01.08.2024 | 130,73 | 131,52 | 126,40 | 128,18 | -4,44% | 55,00 |
| 31.07.2024 | 133,00 | 134,40 | 131,43 | 134,13 | 0,85% | - |
| 30.07.2024 | 133,15 | 133,20 | 131,77 | 133,00 | -0,02% | - |
| 29.07.2024 | 132,60 | 134,25 | 131,80 | 133,02 | 0,32% | 2,00 |
| 26.07.2024 | 129,63 | 132,77 | 129,63 | 132,60 | 2,30% | - |
| 25.07.2024 | 130,83 | 131,83 | 129,30 | 129,63 | -0,92% | 29,00 |
| 24.07.2024 | 133,33 | 134,00 | 130,83 | 130,83 | -1,88% | - |
| 23.07.2024 | 132,30 | 134,08 | 132,23 | 133,33 | 0,77% | 438,00 |
| 22.07.2024 | 131,00 | 132,77 | 130,85 | 132,30 | 0,99% | 26,00 |
| 19.07.2024 | 131,70 | 132,43 | 131,00 | 131,00 | -0,53% | - |
| 18.07.2024 | 132,25 | 133,25 | 131,70 | 131,70 | -0,42% | 4,00 |
| 17.07.2024 | 132,85 | 133,18 | 131,15 | 132,25 | -0,45% | - |
| 16.07.2024 | 134,52 | 134,52 | 130,98 | 132,85 | -1,25% | - |
| 15.07.2024 | 134,60 | 135,33 | 133,70 | 134,52 | -0,06% | - |
| 12.07.2024 | 133,93 | 135,27 | 133,48 | 134,60 | 0,50% | 2,00 |
| 11.07.2024 | 133,02 | 135,23 | 132,83 | 133,93 | 0,68% | - |
| 10.07.2024 | 133,63 | 133,63 | 131,63 | 133,02 | -0,45% | 25,00 |
| 09.07.2024 | 133,58 | 134,63 | 133,10 | 133,63 | 0,04% | 34,00 |
| 08.07.2024 | 131,30 | 134,10 | 131,30 | 133,58 | 1,73% | 2,00 |