30,680€
0,62%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 30,59 | 30,88 | 30,38 | 30,40 | -1,49% | 941,00 |
| 26.11.2025 | 30,79 | 30,98 | 30,67 | 30,86 | 0,73% | - |
| 25.11.2025 | 30,24 | 30,63 | 30,20 | 30,63 | 0,86% | 365,00 |
| 24.11.2025 | 30,64 | 30,65 | 30,37 | 30,37 | -1,36% | 800,00 |
| 21.11.2025 | 30,62 | 30,86 | 30,34 | 30,79 | 5,48% | - |
| 20.11.2025 | 29,63 | 29,97 | 29,04 | 29,19 | 0,00% | - |
| 19.11.2025 | 32,30 | 32,30 | 29,00 | 29,19 | -9,66% | 500,00 |
| 18.11.2025 | 32,24 | 32,67 | 32,10 | 32,31 | -2,30% | - |
| 17.11.2025 | 33,38 | 33,65 | 33,07 | 33,07 | 1,10% | - |
| 14.11.2025 | 32,90 | 33,37 | 32,71 | 32,71 | -0,30% | - |
| 13.11.2025 | 32,99 | 33,26 | 32,78 | 32,81 | 0,77% | - |
| 12.11.2025 | 32,79 | 33,17 | 32,56 | 32,56 | 0,43% | - |
| 11.11.2025 | 32,79 | 32,92 | 32,42 | 32,42 | -0,89% | - |
| 10.11.2025 | 32,99 | 33,26 | 32,71 | 32,71 | -1,86% | 600,00 |
| 07.11.2025 | 33,02 | 33,38 | 33,01 | 33,33 | 1,11% | - |
| 06.11.2025 | 33,12 | 33,26 | 32,85 | 32,97 | 1,40% | - |
| 05.11.2025 | 32,80 | 33,14 | 32,51 | 32,51 | 0,46% | - |
| 04.11.2025 | 32,30 | 32,47 | 32,21 | 32,36 | 0,59% | - |
| 03.11.2025 | 32,17 | 32,91 | 32,17 | 32,17 | 0,06% | - |
| 31.10.2025 | 32,40 | 32,79 | 32,15 | 32,15 | -1,29% | 250,00 |
| 30.10.2025 | 32,74 | 32,95 | 32,56 | 32,57 | -0,72% | - |
| 29.10.2025 | 32,89 | 32,92 | 32,68 | 32,81 | -2,51% | - |
| 27.10.2025 | 33,91 | 34,25 | 33,65 | 33,65 | 0,01% | 115,00 |
| 24.10.2025 | 33,70 | 33,90 | 33,36 | 33,65 | -0,36% | - |
| 23.10.2025 | 33,88 | 34,19 | 33,77 | 33,77 | 1,09% | - |
| 22.10.2025 | 33,78 | 34,12 | 33,37 | 33,40 | -1,95% | - |
| 21.10.2025 | 34,22 | 34,31 | 33,94 | 34,07 | -2,49% | - |
| 20.10.2025 | 34,63 | 35,28 | 34,59 | 34,94 | 1,48% | - |
| 17.10.2025 | 34,12 | 34,44 | 33,95 | 34,43 | -2,84% | - |
| 16.10.2025 | 35,21 | 35,66 | 35,19 | 35,43 | -0,87% | - |
| 15.10.2025 | 35,60 | 35,99 | 35,52 | 35,74 | 0,97% | - |
| 14.10.2025 | 35,16 | 35,56 | 35,05 | 35,40 | 1,68% | - |
| 13.10.2025 | 36,21 | 36,30 | 34,81 | 34,81 | -0,64% | - |
| 10.10.2025 | 35,77 | 36,06 | 34,93 | 35,04 | -3,07% | - |
| 09.10.2025 | 35,89 | 36,25 | 35,76 | 36,15 | 0,74% | - |
| 08.10.2025 | 36,02 | 36,34 | 35,86 | 35,88 | 1,72% | - |
| 07.10.2025 | 35,21 | 35,42 | 35,06 | 35,28 | -2,12% | - |
| 06.10.2025 | 35,79 | 36,12 | 35,60 | 36,04 | 0,73% | 300,00 |
| 03.10.2025 | 35,63 | 36,07 | 35,47 | 35,78 | -0,38% | - |
| 02.10.2025 | 36,02 | 36,22 | 35,56 | 35,92 | 0,49% | 700,00 |
| 01.10.2025 | 35,58 | 36,11 | 35,36 | 35,74 | -0,45% | - |
| 30.09.2025 | 36,00 | 36,26 | 35,82 | 35,90 | 2,29% | - |
| 29.09.2025 | 35,04 | 35,19 | 34,98 | 35,10 | -2,26% | - |
| 26.09.2025 | 35,96 | 36,41 | 35,90 | 35,91 | 1,94% | - |
| 25.09.2025 | 35,30 | 35,70 | 35,21 | 35,22 | -1,07% | - |
| 24.09.2025 | 35,48 | 35,87 | 35,48 | 35,60 | -1,78% | - |
| 23.09.2025 | 36,36 | 36,38 | 36,23 | 36,25 | 0,21% | - |
| 22.09.2025 | 36,25 | 36,54 | 36,16 | 36,17 | -1,62% | - |
| 19.09.2025 | 36,70 | 36,87 | 36,42 | 36,77 | -0,81% | - |
| 18.09.2025 | 36,86 | 37,16 | 36,73 | 37,07 | 0,68% | - |
| 17.09.2025 | 36,96 | 37,25 | 36,81 | 36,82 | -2,28% | - |
| 16.09.2025 | 37,87 | 38,07 | 37,60 | 37,68 | 1,63% | - |
| 15.09.2025 | 37,34 | 37,65 | 37,07 | 37,07 | -0,86% | - |
| 12.09.2025 | 37,49 | 37,49 | 37,37 | 37,39 | -0,66% | - |
| 11.09.2025 | 37,45 | 37,80 | 37,43 | 37,64 | -0,63% | - |
| 10.09.2025 | 37,75 | 38,09 | 37,68 | 37,88 | 1,34% | - |
| 09.09.2025 | 37,48 | 37,80 | 37,37 | 37,38 | -1,94% | - |
| 08.09.2025 | 37,52 | 38,15 | 37,52 | 38,12 | 1,64% | - |
| 05.09.2025 | 37,40 | 37,77 | 37,30 | 37,51 | -0,37% | - |
| 04.09.2025 | 37,42 | 37,66 | 37,30 | 37,65 | 2,53% | - |
| 03.09.2025 | 36,43 | 36,87 | 36,42 | 36,72 | -1,74% | 400,00 |
| 02.09.2025 | 37,49 | 37,76 | 37,05 | 37,37 | -0,03% | - |
| 01.09.2025 | 37,15 | 37,62 | 36,99 | 37,38 | 1,44% | - |
| 29.08.2025 | 37,46 | 37,90 | 36,84 | 36,85 | -2,89% | - |
| 28.08.2025 | 37,74 | 38,19 | 37,74 | 37,94 | 1,53% | - |
| 27.08.2025 | 37,27 | 37,67 | 37,22 | 37,37 | -1,06% | - |
| 26.08.2025 | 37,61 | 38,01 | 37,48 | 37,77 | -0,64% | - |
| 25.08.2025 | 38,03 | 38,41 | 37,89 | 38,02 | -1,18% | - |
| 22.08.2025 | 38,02 | 38,64 | 37,90 | 38,47 | 2,89% | - |
| 21.08.2025 | 37,63 | 37,89 | 37,33 | 37,39 | -0,73% | - |
| 20.08.2025 | 37,77 | 38,09 | 37,49 | 37,67 | 0,56% | - |
| 19.08.2025 | 37,66 | 37,83 | 37,31 | 37,46 | -1,94% | - |
| 18.08.2025 | 38,27 | 38,48 | 38,10 | 38,20 | -1,72% | - |
| 15.08.2025 | 38,68 | 39,11 | 38,67 | 38,87 | 3,50% | - |
| 14.08.2025 | 37,67 | 38,01 | 37,48 | 37,55 | -0,31% | - |
| 13.08.2025 | 37,73 | 38,19 | 37,60 | 37,67 | 0,47% | - |
| 12.08.2025 | 36,90 | 37,53 | 36,90 | 37,49 | 2,57% | - |
| 11.08.2025 | 36,54 | 36,65 | 36,54 | 36,55 | -0,71% | - |
| 08.08.2025 | 36,21 | 36,85 | 36,19 | 36,81 | 0,12% | - |
| 07.08.2025 | 36,28 | 36,89 | 36,22 | 36,77 | 2,30% | 358,00 |
| 06.08.2025 | 36,22 | 36,49 | 35,80 | 35,94 | 0,79% | - |
| 05.08.2025 | 35,91 | 36,19 | 35,61 | 35,66 | -0,18% | - |
| 04.08.2025 | 35,18 | 35,76 | 35,18 | 35,73 | -0,10% | - |
| 01.08.2025 | 35,98 | 36,37 | 35,47 | 35,76 | 1,00% | - |
| 31.07.2025 | 36,01 | 36,33 | 35,27 | 35,41 | 0,28% | - |
| 30.07.2025 | 35,31 | 35,53 | 35,21 | 35,31 | 1,04% | - |
| 29.07.2025 | 35,25 | 35,25 | 34,82 | 34,94 | -0,10% | - |
| 28.07.2025 | 34,93 | 35,22 | 34,78 | 34,98 | -0,92% | - |
| 25.07.2025 | 35,58 | 35,78 | 35,26 | 35,30 | -2,26% | - |
| 24.07.2025 | 36,47 | 36,84 | 36,11 | 36,12 | 0,67% | - |
| 23.07.2025 | 35,44 | 36,06 | 35,35 | 35,88 | 5,16% | 600,00 |
| 22.07.2025 | 34,04 | 34,57 | 33,93 | 34,12 | 0,63% | 400,00 |
| 21.07.2025 | 34,53 | 34,60 | 33,47 | 33,90 | -1,25% | - |
| 18.07.2025 | 34,11 | 34,45 | 33,91 | 34,33 | -1,02% | - |
| 17.07.2025 | 34,47 | 34,96 | 34,43 | 34,69 | 1,37% | - |
| 16.07.2025 | 33,95 | 34,52 | 33,78 | 34,22 | 0,32% | - |
| 15.07.2025 | 34,01 | 34,42 | 34,01 | 34,11 | 1,26% | - |
| 14.07.2025 | 33,75 | 34,04 | 33,58 | 33,68 | 0,46% | 10,00 |
| 11.07.2025 | 33,73 | 33,82 | 33,45 | 33,53 | 0,55% | - |
| 10.07.2025 | 33,09 | 33,58 | 33,08 | 33,34 | -1,19% | - |