31,000€
-8,77%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,73 | 32,31 | 30,97 | 31,05 | -7,24% | 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% | - |
| 14.01.2025 | 32,53 | 32,88 | 32,31 | 32,46 | 1,68% | - |
| 13.01.2025 | 31,76 | 32,49 | 31,40 | 31,92 | 0,52% | - |
| 10.01.2025 | 32,12 | 32,16 | 31,48 | 31,76 | -2,86% | - |
| 09.01.2025 | 32,35 | 32,75 | 32,25 | 32,69 | -2,56% | - |
| 08.01.2025 | 33,63 | 33,94 | 33,52 | 33,55 | -3,98% | - |
| 07.01.2025 | 34,89 | 35,13 | 34,84 | 34,94 | 0,26% | 1,00 |
| 06.01.2025 | 35,28 | 35,49 | 34,79 | 34,85 | -0,70% | - |
| 03.01.2025 | 35,17 | 35,40 | 34,95 | 35,10 | 0,16% | - |
| 02.01.2025 | 35,08 | 35,46 | 34,97 | 35,04 | 0,44% | - |
| 30.12.2024 | 34,83 | 35,12 | 34,80 | 34,89 | 0,04% | - |
| 27.12.2024 | 34,96 | 35,08 | 34,73 | 34,87 | 1,78% | - |
| 23.12.2024 | 34,23 | 34,54 | 34,14 | 34,26 | 0,84% | 832,00 |
| 20.12.2024 | 33,95 | 34,62 | 33,83 | 33,98 | 0,38% | - |
| 19.12.2024 | 34,16 | 34,16 | 33,56 | 33,85 | -0,53% | - |
| 18.12.2024 | 33,89 | 34,06 | 33,74 | 34,03 | 2,33% | - |
| 17.12.2024 | 33,67 | 34,08 | 33,23 | 33,25 | -3,62% | - |
| 16.12.2024 | 34,73 | 34,82 | 34,47 | 34,50 | -2,56% | - |
| 13.12.2024 | 35,67 | 35,69 | 35,30 | 35,41 | -1,56% | - |
| 12.12.2024 | 35,84 | 36,17 | 35,77 | 35,97 | -1,09% | 280,00 |
| 11.12.2024 | 35,65 | 36,56 | 35,59 | 36,36 | 2,86% | - |
| 10.12.2024 | 35,28 | 35,70 | 35,21 | 35,35 | -1,24% | - |
| 09.12.2024 | 36,07 | 36,38 | 35,70 | 35,80 | -3,09% | - |
| 06.12.2024 | 36,35 | 36,97 | 36,10 | 36,94 | 1,05% | - |
| 05.12.2024 | 37,02 | 37,18 | 36,55 | 36,55 | -2,86% | - |
| 04.12.2024 | 37,05 | 37,76 | 36,96 | 37,63 | 0,59% | - |
| 03.12.2024 | 37,31 | 37,44 | 37,19 | 37,41 | 2,19% | - |
| 02.12.2024 | 36,43 | 36,91 | 35,93 | 36,61 | 3,84% | 1.000,00 |
| 29.11.2024 | 35,12 | 35,44 | 35,01 | 35,25 | 1,42% | - |
| 28.11.2024 | 34,78 | 35,08 | 34,68 | 34,76 | -0,39% | - |
| 27.11.2024 | 35,36 | 35,36 | 34,81 | 34,89 | -2,28% | - |
| 26.11.2024 | 35,27 | 35,72 | 35,01 | 35,71 | -0,76% | - |
| 25.11.2024 | 35,85 | 36,14 | 35,67 | 35,98 | 0,11% | - |
| 22.11.2024 | 35,14 | 35,97 | 35,12 | 35,94 | 3,01% | - |
| 21.11.2024 | 34,49 | 35,30 | 34,45 | 34,89 | 1,12% | - |
| 20.11.2024 | 34,35 | 34,59 | 34,23 | 34,51 | -6,01% | 150,00 |
| 19.11.2024 | 37,01 | 37,36 | 34,49 | 36,71 | 1,25% | - |
| 18.11.2024 | 36,37 | 36,56 | 36,12 | 36,26 | 0,51% | - |
| 15.11.2024 | 35,98 | 36,18 | 35,81 | 36,07 | 0,78% | - |
| 14.11.2024 | 35,50 | 36,31 | 35,38 | 35,79 | -0,91% | - |
| 13.11.2024 | 35,62 | 36,13 | 35,60 | 36,12 | -0,37% | - |
| 12.11.2024 | 36,66 | 37,01 | 36,22 | 36,26 | -1,10% | 700,00 |
| 11.11.2024 | 36,45 | 36,89 | 36,34 | 36,66 | 2,33% | - |