37,440€
0,54%
Echtzeit-Aktienkurs TOKIO MARINE HOLDINGS INC
Bid:
Ask:
Aktienkurse zur TOKIO MARINE HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,79 | 38,27 | 37,74 | 38,12 | 0,78% | - |
| 05.06.2025 | 37,96 | 38,28 | 37,67 | 37,82 | -1,21% | - |
| 04.06.2025 | 38,26 | 38,56 | 38,07 | 38,29 | 0,75% | 290,00 |
| 03.06.2025 | 37,81 | 38,16 | 37,78 | 38,00 | -0,45% | - |
| 02.06.2025 | 37,85 | 38,17 | 37,64 | 38,17 | 1,66% | - |
| 30.05.2025 | 37,66 | 37,99 | 36,87 | 37,55 | 1,08% | - |
| 29.05.2025 | 37,58 | 37,83 | 36,96 | 37,15 | 1,14% | - |
| 28.05.2025 | 36,57 | 37,01 | 36,55 | 36,73 | -0,01% | 600,00 |
| 27.05.2025 | 36,24 | 36,73 | 36,22 | 36,73 | 2,60% | - |
| 26.05.2025 | 35,71 | 36,02 | 35,63 | 35,80 | 1,40% | - |
| 23.05.2025 | 35,75 | 35,95 | 34,99 | 35,31 | 1,25% | - |
| 22.05.2025 | 35,23 | 35,30 | 34,61 | 34,87 | 1,50% | - |
| 21.05.2025 | 34,55 | 34,90 | 34,23 | 34,36 | -3,28% | - |
| 20.05.2025 | 35,88 | 36,21 | 35,52 | 35,52 | -1,40% | - |
| 19.05.2025 | 36,19 | 36,43 | 35,67 | 36,03 | -2,61% | - |
| 16.05.2025 | 36,24 | 37,00 | 36,24 | 36,99 | 3,15% | 300,00 |
| 15.05.2025 | 35,58 | 35,95 | 35,36 | 35,86 | 0,07% | - |
| 14.05.2025 | 35,85 | 36,24 | 35,73 | 35,84 | 0,39% | - |
| 13.05.2025 | 35,88 | 36,07 | 35,52 | 35,70 | -4,97% | - |
| 12.05.2025 | 36,33 | 37,63 | 36,22 | 37,56 | 5,40% | - |
| 09.05.2025 | 35,75 | 36,02 | 35,49 | 35,64 | 0,62% | - |
| 08.05.2025 | 35,30 | 35,82 | 35,17 | 35,42 | -0,84% | - |
| 07.05.2025 | 36,00 | 36,04 | 35,40 | 35,72 | 1,45% | - |
| 06.05.2025 | 34,77 | 35,40 | 34,77 | 35,21 | -0,75% | - |
| 05.05.2025 | 35,00 | 35,64 | 34,97 | 35,47 | 1,62% | - |
| 02.05.2025 | 34,55 | 34,93 | 34,32 | 34,91 | -0,88% | - |
| 30.04.2025 | 35,04 | 35,33 | 34,58 | 35,22 | 1,19% | 600,00 |
| 29.04.2025 | 34,72 | 34,93 | 34,60 | 34,80 | 0,22% | - |
| 28.04.2025 | 34,27 | 34,99 | 34,26 | 34,73 | -0,07% | 270,00 |
| 25.04.2025 | 34,24 | 34,77 | 34,07 | 34,75 | -1,03% | 25,00 |
| 24.04.2025 | 34,43 | 35,12 | 34,15 | 35,11 | 2,74% | - |
| 23.04.2025 | 33,49 | 34,56 | 33,46 | 34,18 | 4,54% | 820,00 |
| 22.04.2025 | 32,14 | 32,84 | 32,11 | 32,69 | 0,79% | - |
| 17.04.2025 | 32,10 | 32,69 | 32,09 | 32,44 | 3,86% | - |
| 16.04.2025 | 30,94 | 31,66 | 30,90 | 31,23 | -0,59% | - |
| 15.04.2025 | 31,14 | 31,76 | 31,06 | 31,42 | 1,72% | - |
| 14.04.2025 | 30,60 | 31,16 | 30,45 | 30,89 | 0,36% | - |
| 11.04.2025 | 30,53 | 30,87 | 29,46 | 30,78 | -0,74% | 500,00 |
| 10.04.2025 | 32,69 | 33,09 | 30,25 | 31,01 | -4,48% | - |
| 09.04.2025 | 29,62 | 34,45 | 29,17 | 32,46 | 4,84% | - |
| 08.04.2025 | 31,45 | 32,72 | 30,56 | 30,96 | 5,63% | - |
| 07.04.2025 | 28,20 | 31,04 | 27,37 | 29,31 | -4,53% | 200,00 |
| 04.04.2025 | 31,73 | 32,31 | 30,55 | 30,70 | -8,29% | 60,00 |
| 03.04.2025 | 34,06 | 34,61 | 33,18 | 33,48 | -7,96% | - |
| 02.04.2025 | 35,88 | 36,44 | 35,75 | 36,37 | 0,61% | - |
| 01.04.2025 | 35,83 | 36,37 | 35,60 | 36,15 | 1,03% | - |
| 31.03.2025 | 35,81 | 36,06 | 35,34 | 35,78 | -2,89% | 330,00 |
| 28.03.2025 | 36,96 | 37,72 | 36,76 | 36,85 | -1,76% | - |
| 27.03.2025 | 37,65 | 37,86 | 37,39 | 37,51 | 1,81% | - |
| 26.03.2025 | 37,12 | 37,19 | 36,79 | 36,84 | -0,22% | - |
| 25.03.2025 | 36,54 | 37,00 | 36,52 | 36,92 | -0,77% | 270,00 |
| 24.03.2025 | 36,75 | 37,46 | 36,70 | 37,21 | 0,35% | 15,00 |
| 21.03.2025 | 37,10 | 37,47 | 36,94 | 37,08 | -1,26% | - |
| 20.03.2025 | 37,60 | 37,78 | 37,50 | 37,55 | -0,36% | - |
| 19.03.2025 | 37,10 | 37,72 | 37,09 | 37,69 | 2,32% | - |
| 18.03.2025 | 36,77 | 37,18 | 36,71 | 36,83 | 3,70% | 340,00 |
| 17.03.2025 | 35,10 | 35,91 | 35,10 | 35,52 | 0,69% | 1.535,00 |
| 14.03.2025 | 34,93 | 35,57 | 34,61 | 35,27 | 1,72% | 300,00 |
| 13.03.2025 | 34,54 | 35,06 | 34,50 | 34,68 | 1,58% | 333,00 |
| 12.03.2025 | 33,82 | 34,34 | 33,77 | 34,14 | 4,81% | - |
| 11.03.2025 | 33,08 | 33,10 | 32,33 | 32,57 | -1,12% | - |
| 10.03.2025 | 33,56 | 33,59 | 32,80 | 32,94 | -3,17% | 330,00 |
| 07.03.2025 | 33,43 | 34,06 | 33,28 | 34,02 | 1,08% | - |
| 06.03.2025 | 34,26 | 34,32 | 33,63 | 33,66 | -1,92% | - |
| 05.03.2025 | 34,16 | 34,39 | 33,67 | 34,32 | -0,01% | - |
| 04.03.2025 | 35,13 | 35,24 | 34,18 | 34,32 | -1,35% | - |
| 03.03.2025 | 35,32 | 35,53 | 34,67 | 34,79 | -0,20% | - |
| 28.02.2025 | 34,43 | 34,86 | 33,78 | 34,86 | 5,24% | - |
| 27.02.2025 | 33,49 | 33,68 | 33,11 | 33,13 | 1,78% | - |
| 26.02.2025 | 32,47 | 33,10 | 32,37 | 32,55 | 0,12% | - |
| 25.02.2025 | 32,77 | 33,17 | 32,34 | 32,51 | 0,70% | - |
| 24.02.2025 | 32,85 | 32,95 | 32,10 | 32,28 | 0,19% | - |
| 21.02.2025 | 32,30 | 32,87 | 32,17 | 32,22 | 0,28% | - |
| 20.02.2025 | 32,51 | 32,85 | 31,95 | 32,13 | -0,29% | - |
| 19.02.2025 | 32,17 | 32,62 | 32,11 | 32,23 | -1,44% | - |
| 18.02.2025 | 32,70 | 33,07 | 32,65 | 32,70 | 0,26% | - |
| 17.02.2025 | 32,85 | 32,92 | 32,51 | 32,61 | 1,65% | - |
| 14.02.2025 | 31,68 | 32,65 | 31,61 | 32,08 | 0,66% | - |
| 13.02.2025 | 31,65 | 32,17 | 31,61 | 31,87 | 1,56% | - |
| 12.02.2025 | 31,96 | 31,96 | 31,26 | 31,38 | -1,95% | - |
| 11.02.2025 | 32,07 | 32,22 | 31,95 | 32,01 | -0,37% | - |
| 10.02.2025 | 32,04 | 32,25 | 31,96 | 32,13 | 0,08% | - |
| 07.02.2025 | 32,04 | 32,44 | 31,96 | 32,10 | -0,50% | - |
| 06.02.2025 | 32,07 | 32,46 | 32,07 | 32,26 | 0,55% | - |
| 05.02.2025 | 31,98 | 32,17 | 31,89 | 32,09 | 0,56% | - |
| 04.02.2025 | 31,84 | 32,16 | 31,72 | 31,91 | -0,16% | 45,00 |
| 03.02.2025 | 31,74 | 32,46 | 31,73 | 31,96 | -0,51% | - |
| 31.01.2025 | 32,15 | 32,61 | 32,10 | 32,12 | -2,24% | 500,00 |
| 30.01.2025 | 32,43 | 32,88 | 32,33 | 32,86 | 2,26% | - |
| 29.01.2025 | 32,03 | 32,21 | 32,00 | 32,13 | -1,82% | - |
| 28.01.2025 | 32,38 | 32,73 | 32,04 | 32,73 | 2,38% | - |
| 27.01.2025 | 31,88 | 32,24 | 31,81 | 31,97 | -0,50% | - |
| 24.01.2025 | 32,20 | 32,55 | 32,03 | 32,13 | 0,19% | - |
| 23.01.2025 | 31,83 | 32,16 | 31,82 | 32,07 | -0,11% | - |
| 22.01.2025 | 32,12 | 32,26 | 31,76 | 32,10 | -1,02% | - |
| 21.01.2025 | 32,62 | 32,87 | 32,39 | 32,43 | -1,19% | 28,00 |
| 20.01.2025 | 33,35 | 33,38 | 32,82 | 32,82 | -1,44% | - |
| 17.01.2025 | 32,65 | 33,30 | 32,60 | 33,30 | 0,39% | - |
| 16.01.2025 | 33,49 | 33,56 | 33,13 | 33,17 | 0,11% | - |
| 15.01.2025 | 32,70 | 33,36 | 32,69 | 33,14 | 2,10% | - |