39,358€
2,55%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 38,35 | 39,74 | 38,15 | 39,36 | 1,87% | - |
| 29.04.2026 | 38,45 | 39,17 | 38,43 | 38,64 | 0,41% | 1.616,00 |
| 28.04.2026 | 38,88 | 39,34 | 38,06 | 38,48 | 0,35% | 1.376,00 |
| 27.04.2026 | 38,28 | 38,42 | 38,21 | 38,35 | -0,76% | - |
| 24.04.2026 | 38,29 | 38,95 | 38,21 | 38,64 | 1,43% | - |
| 23.04.2026 | 37,93 | 38,58 | 37,82 | 38,10 | -1,34% | 592,00 |
| 22.04.2026 | 38,68 | 39,21 | 38,47 | 38,61 | 1,16% | 13.752,00 |
| 21.04.2026 | 38,49 | 38,65 | 38,06 | 38,17 | -1,70% | - |
| 20.04.2026 | 38,40 | 39,15 | 38,30 | 38,83 | 1,30% | 42.000,00 |
| 17.04.2026 | 37,18 | 38,94 | 36,99 | 38,33 | 2,46% | 5.965,00 |
| 16.04.2026 | 37,17 | 37,75 | 37,06 | 37,41 | 2,17% | 870,00 |
| 15.04.2026 | 36,56 | 36,88 | 36,42 | 36,62 | -1,12% | 377,00 |
| 14.04.2026 | 37,06 | 37,44 | 36,93 | 37,03 | -1,95% | 3.235,00 |
| 13.04.2026 | 37,53 | 38,31 | 37,40 | 37,77 | -0,64% | 5.244,00 |
| 10.04.2026 | 38,24 | 38,30 | 37,86 | 38,01 | -2,90% | 5.970,00 |
| 09.04.2026 | 39,55 | 40,00 | 38,64 | 39,15 | -2,46% | 3.996,00 |
| 08.04.2026 | 40,20 | 40,62 | 39,89 | 40,13 | 0,71% | 1.800,00 |
| 07.04.2026 | 39,62 | 39,85 | 39,04 | 39,85 | -1,09% | 6.350,00 |
| 02.04.2026 | 39,75 | 41,76 | 39,39 | 40,29 | -2,58% | 8.761,00 |
| 01.04.2026 | 41,00 | 41,54 | 40,56 | 41,36 | 1,08% | 3.408,00 |
| 31.03.2026 | 40,59 | 41,00 | 39,82 | 40,92 | 1,97% | 2.250,00 |
| 30.03.2026 | 40,09 | 40,80 | 39,49 | 40,13 | 2,11% | 3.364,00 |
| 27.03.2026 | 40,97 | 41,10 | 39,28 | 39,30 | -4,96% | 3.048,00 |
| 26.03.2026 | 41,56 | 41,76 | 40,95 | 41,35 | -4,84% | 9.832,00 |
| 25.03.2026 | 42,14 | 43,85 | 42,00 | 43,45 | 13,86% | 4.078,00 |
| 24.03.2026 | 39,75 | 40,45 | 37,39 | 38,16 | 6,00% | 12.456,00 |
| 23.03.2026 | 34,40 | 36,48 | 33,23 | 36,00 | 7,69% | 6.830,00 |
| 20.03.2026 | 33,58 | 33,58 | 33,39 | 33,43 | -0,33% | - |
| 19.03.2026 | 32,88 | 33,60 | 32,52 | 33,54 | 3,53% | - |
| 18.03.2026 | 32,99 | 32,99 | 32,25 | 32,40 | -1,28% | - |
| 17.03.2026 | 32,45 | 32,87 | 32,39 | 32,82 | 1,08% | - |
| 16.03.2026 | 32,38 | 32,62 | 32,21 | 32,47 | -0,90% | - |
| 13.03.2026 | 32,12 | 33,02 | 31,87 | 32,76 | 1,39% | - |
| 12.03.2026 | 32,07 | 32,47 | 31,94 | 32,31 | -2,14% | - |
| 11.03.2026 | 32,82 | 33,10 | 32,23 | 33,02 | -2,90% | 24.000,00 |
| 10.03.2026 | 33,34 | 34,55 | 33,06 | 34,00 | 2,50% | 7.876,00 |
| 09.03.2026 | 32,88 | 33,62 | 32,79 | 33,17 | 0,20% | - |
| 06.03.2026 | 33,65 | 33,85 | 33,00 | 33,11 | -1,30% | 4.300,00 |
| 05.03.2026 | 34,10 | 34,26 | 33,12 | 33,54 | -1,61% | - |
| 04.03.2026 | 32,96 | 34,17 | 32,95 | 34,09 | 5,80% | 13.000,00 |
| 03.03.2026 | 33,27 | 33,28 | 31,54 | 32,22 | -5,98% | 12.456,00 |
| 02.03.2026 | 34,70 | 34,73 | 33,92 | 34,27 | -2,66% | 10.954,00 |
| 27.02.2026 | 35,62 | 35,70 | 35,09 | 35,21 | -0,18% | 16.860,00 |
| 26.02.2026 | 35,15 | 35,49 | 35,09 | 35,27 | 0,69% | - |
| 25.02.2026 | 34,74 | 35,24 | 34,72 | 35,03 | -0,19% | 8.787,00 |
| 24.02.2026 | 34,76 | 35,10 | 34,51 | 35,10 | -0,69% | - |
| 23.02.2026 | 35,26 | 35,62 | 35,03 | 35,34 | 2,73% | - |
| 20.02.2026 | 35,37 | 36,40 | 33,85 | 34,40 | -2,18% | - |
| 19.02.2026 | 35,14 | 35,48 | 34,81 | 35,17 | -1,28% | 15.600,00 |
| 18.02.2026 | 35,44 | 35,69 | 35,39 | 35,62 | 3,07% | - |
| 17.02.2026 | 34,61 | 34,79 | 34,45 | 34,56 | 0,30% | - |
| 16.02.2026 | 34,44 | 34,55 | 34,32 | 34,46 | -1,84% | - |
| 13.02.2026 | 34,67 | 35,28 | 34,55 | 35,10 | 2,45% | 14.000,00 |
| 12.02.2026 | 34,23 | 34,48 | 34,11 | 34,26 | -0,09% | 4.900,00 |
| 11.02.2026 | 34,49 | 34,66 | 34,29 | 34,29 | 0,07% | - |
| 10.02.2026 | 33,89 | 34,37 | 33,86 | 34,27 | 2,24% | 6.054,00 |
| 09.02.2026 | 32,92 | 33,62 | 32,73 | 33,52 | 0,19% | - |
| 06.02.2026 | 32,69 | 33,73 | 32,57 | 33,45 | 3,62% | - |
| 05.02.2026 | 32,37 | 32,50 | 32,07 | 32,28 | -0,45% | 90,00 |
| 04.02.2026 | 31,78 | 32,64 | 31,71 | 32,43 | 1,58% | 7.362,00 |
| 03.02.2026 | 32,32 | 32,61 | 31,80 | 31,92 | -0,27% | - |
| 02.02.2026 | 31,39 | 32,03 | 31,38 | 32,01 | 3,04% | 7.566,00 |
| 30.01.2026 | 30,83 | 31,31 | 30,74 | 31,06 | 1,37% | 2.100,00 |
| 29.01.2026 | 30,61 | 30,80 | 30,37 | 30,64 | 0,18% | - |
| 28.01.2026 | 30,87 | 30,90 | 29,85 | 30,59 | -2,50% | 43.200,00 |
| 27.01.2026 | 30,72 | 31,45 | 30,51 | 31,37 | 1,82% | - |
| 26.01.2026 | 31,10 | 31,47 | 30,81 | 30,81 | -2,30% | 13.325,00 |
| 23.01.2026 | 31,49 | 31,61 | 31,21 | 31,54 | 0,62% | - |
| 22.01.2026 | 31,59 | 31,64 | 31,25 | 31,34 | -1,20% | - |
| 21.01.2026 | 31,61 | 31,82 | 31,36 | 31,72 | -0,24% | 10.426,00 |
| 20.01.2026 | 31,93 | 32,16 | 31,72 | 31,80 | -2,68% | - |
| 19.01.2026 | 32,79 | 32,87 | 32,60 | 32,67 | -0,38% | - |
| 16.01.2026 | 32,69 | 32,83 | 32,44 | 32,80 | 1,44% | - |
| 15.01.2026 | 32,75 | 33,04 | 32,03 | 32,33 | 1,70% | - |
| 14.01.2026 | 32,51 | 32,85 | 31,77 | 31,79 | -2,47% | - |
| 13.01.2026 | 32,77 | 32,77 | 32,51 | 32,60 | -0,76% | 18.603,00 |
| 12.01.2026 | 32,90 | 33,18 | 32,56 | 32,85 | 0,61% | - |
| 09.01.2026 | 32,46 | 32,98 | 32,40 | 32,65 | 0,62% | - |
| 08.01.2026 | 32,38 | 32,46 | 32,28 | 32,45 | 1,33% | 13.080,00 |
| 07.01.2026 | 32,28 | 32,42 | 32,02 | 32,02 | -1,39% | 5.435,00 |
| 06.01.2026 | 32,63 | 32,71 | 32,40 | 32,47 | 0,23% | 2.150,00 |
| 05.01.2026 | 31,93 | 32,54 | 31,91 | 32,40 | 2,03% | - |
| 02.01.2026 | 31,52 | 31,80 | 31,52 | 31,75 | -0,14% | - |
| 30.12.2025 | 31,73 | 32,11 | 31,73 | 31,80 | 1,16% | - |
| 29.12.2025 | 31,72 | 31,95 | 31,43 | 31,43 | -2,00% | - |
| 23.12.2025 | 32,21 | 32,51 | 32,07 | 32,07 | 1,28% | - |
| 22.12.2025 | 31,69 | 31,98 | 31,66 | 31,67 | -4,22% | - |
| 19.12.2025 | 32,66 | 33,06 | 32,66 | 33,06 | 2,61% | - |
| 17.12.2025 | 31,98 | 32,37 | 31,79 | 32,22 | 2,68% | - |
| 16.12.2025 | 31,58 | 32,02 | 31,38 | 31,38 | -3,74% | 1.000,00 |
| 15.12.2025 | 32,50 | 32,60 | 32,33 | 32,60 | 3,67% | 40,00 |
| 12.12.2025 | 31,54 | 31,70 | 31,38 | 31,45 | 2,33% | 5.500,00 |
| 11.12.2025 | 30,57 | 30,98 | 30,50 | 30,73 | 1,19% | - |
| 10.12.2025 | 30,67 | 30,98 | 30,34 | 30,37 | 0,30% | - |
| 09.12.2025 | 30,67 | 30,71 | 30,28 | 30,28 | -1,61% | - |
| 08.12.2025 | 30,97 | 31,02 | 30,75 | 30,78 | 1,27% | - |
| 05.12.2025 | 30,70 | 30,99 | 30,39 | 30,39 | -2,50% | - |
| 04.12.2025 | 31,01 | 31,55 | 30,95 | 31,17 | 4,14% | 333,00 |
| 03.12.2025 | 30,31 | 30,61 | 29,93 | 29,93 | -1,59% | 200,00 |
| 02.12.2025 | 30,31 | 30,61 | 30,28 | 30,42 | 0,75% | - |