40,893€
-1,52%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 41,12 | 41,15 | 40,84 | 40,86 | -2,85% | - |
| 13.08.2026 | 41,74 | 42,13 | 41,30 | 42,05 | -0,59% | - |
| 12.08.2026 | 42,39 | 43,14 | 41,71 | 42,30 | 1,03% | - |
| 11.08.2026 | 43,16 | 43,43 | 41,53 | 41,87 | -3,50% | 1.600,00 |
| 10.08.2026 | 42,64 | 43,62 | 42,36 | 43,39 | -0,45% | 2.200,00 |
| 07.08.2026 | 43,76 | 44,08 | 43,29 | 43,59 | 1,54% | - |
| 06.08.2026 | 42,92 | 43,04 | 42,31 | 42,93 | 1,94% | 488,00 |
| 05.08.2026 | 42,25 | 42,70 | 41,86 | 42,11 | -0,40% | 13.915,00 |
| 04.08.2026 | 42,68 | 42,98 | 41,90 | 42,28 | -3,30% | - |
| 03.08.2026 | 43,58 | 44,07 | 42,69 | 43,72 | -1,37% | 2.620,00 |
| 31.07.2026 | 44,35 | 45,76 | 42,00 | 44,33 | -0,38% | 4.792,00 |
| 30.07.2026 | 43,96 | 45,96 | 43,74 | 44,50 | -0,17% | - |
| 29.07.2026 | 45,20 | 46,55 | 44,54 | 44,58 | 1,07% | 2.775,00 |
| 28.07.2026 | 44,26 | 44,76 | 42,65 | 44,11 | -0,40% | 4.608,00 |
| 27.07.2026 | 44,39 | 44,45 | 43,10 | 44,28 | 2,31% | - |
| 24.07.2026 | 43,17 | 43,83 | 43,03 | 43,29 | 1,37% | 416,00 |
| 23.07.2026 | 42,77 | 42,79 | 42,18 | 42,70 | -0,87% | - |
| 22.07.2026 | 42,68 | 43,11 | 42,60 | 43,08 | 1,86% | 3.660,00 |
| 21.07.2026 | 42,24 | 42,82 | 42,12 | 42,29 | 3,65% | - |
| 20.07.2026 | 40,73 | 40,98 | 40,34 | 40,80 | 0,30% | 1.150,00 |
| 17.07.2026 | 40,30 | 40,76 | 39,46 | 40,68 | -0,51% | 49.000,00 |
| 16.07.2026 | 41,34 | 41,45 | 40,72 | 40,88 | -0,47% | - |
| 15.07.2026 | 41,97 | 41,98 | 41,05 | 41,08 | -2,72% | 2.100,00 |
| 14.07.2026 | 41,83 | 42,42 | 41,66 | 42,23 | -0,29% | - |
| 13.07.2026 | 41,02 | 42,38 | 40,91 | 42,35 | 2,46% | 2.150,00 |
| 10.07.2026 | 41,05 | 41,47 | 40,44 | 41,34 | -4,14% | 4.063,00 |
| 09.07.2026 | 42,18 | 43,42 | 42,11 | 43,12 | 6,18% | 4.584,00 |
| 08.07.2026 | 41,79 | 41,80 | 40,57 | 40,61 | -2,62% | 11.285,00 |
| 07.07.2026 | 42,00 | 42,28 | 41,34 | 41,70 | -1,98% | - |
| 06.07.2026 | 41,95 | 42,62 | 41,83 | 42,54 | 3,00% | - |
| 03.07.2026 | 41,01 | 41,41 | 40,71 | 41,30 | 2,28% | 3.120,00 |
| 02.07.2026 | 40,53 | 41,08 | 40,10 | 40,38 | 5,19% | 1.800,00 |
| 01.07.2026 | 38,30 | 38,87 | 38,08 | 38,39 | -2,86% | 880,00 |
| 30.06.2026 | 39,07 | 39,62 | 38,32 | 39,52 | -0,25% | 6.752,00 |
| 29.06.2026 | 39,24 | 40,37 | 38,96 | 39,62 | 4,67% | 4.260,00 |
| 26.06.2026 | 37,25 | 38,28 | 37,13 | 37,85 | 1,13% | - |
| 25.06.2026 | 37,55 | 37,60 | 37,23 | 37,43 | -2,65% | 864,00 |
| 24.06.2026 | 38,11 | 38,45 | 38,01 | 38,45 | -3,59% | 19.500,00 |
| 23.06.2026 | 39,81 | 39,99 | 39,19 | 39,88 | 0,09% | - |
| 22.06.2026 | 39,35 | 40,23 | 39,00 | 39,84 | 1,82% | 16.500,00 |
| 19.06.2026 | 39,15 | 39,26 | 38,89 | 39,13 | -2,11% | - |
| 18.06.2026 | 39,57 | 40,28 | 39,52 | 39,97 | 1,42% | 4.500,00 |
| 17.06.2026 | 39,24 | 39,59 | 39,00 | 39,41 | 0,96% | 1.180,00 |
| 16.06.2026 | 39,01 | 39,34 | 38,94 | 39,04 | -2,16% | - |
| 15.06.2026 | 39,44 | 39,92 | 38,88 | 39,90 | -0,92% | - |
| 12.06.2026 | 39,78 | 40,39 | 39,54 | 40,27 | -0,67% | 8.620,00 |
| 11.06.2026 | 40,23 | 41,21 | 39,94 | 40,54 | 1,11% | 4.100,00 |
| 10.06.2026 | 39,92 | 40,53 | 39,22 | 40,09 | 0,94% | 1.100,00 |
| 09.06.2026 | 39,77 | 40,33 | 39,07 | 39,72 | 0,64% | - |
| 08.06.2026 | 38,49 | 39,62 | 38,49 | 39,47 | 5,82% | - |
| 05.06.2026 | 37,59 | 37,88 | 37,21 | 37,30 | -0,75% | - |
| 04.06.2026 | 37,43 | 37,70 | 37,23 | 37,58 | -1,50% | 5.384,00 |
| 03.06.2026 | 38,51 | 38,99 | 37,21 | 38,15 | 0,29% | 7.500,00 |
| 02.06.2026 | 37,77 | 38,32 | 37,56 | 38,04 | -1,32% | 3.570,00 |
| 01.06.2026 | 38,30 | 38,92 | 38,02 | 38,55 | 0,31% | 7.802,00 |
| 29.05.2026 | 38,81 | 38,99 | 38,28 | 38,43 | -1,55% | 586,00 |
| 28.05.2026 | 38,90 | 39,39 | 38,60 | 39,03 | -2,82% | 3.214,00 |
| 27.05.2026 | 39,90 | 40,31 | 39,45 | 40,16 | -0,24% | 9.904,00 |
| 26.05.2026 | 40,11 | 40,34 | 39,75 | 40,26 | -0,95% | - |
| 25.05.2026 | 39,78 | 40,76 | 39,75 | 40,64 | 0,50% | - |
| 22.05.2026 | 40,19 | 40,58 | 39,84 | 40,44 | -2,86% | - |
| 21.05.2026 | 41,70 | 41,95 | 41,16 | 41,63 | -3,05% | 8.400,00 |
| 20.05.2026 | 42,32 | 43,35 | 41,52 | 42,94 | -1,16% | 13.669,00 |
| 19.05.2026 | 42,75 | 43,47 | 42,53 | 43,44 | 4,12% | 3.595,00 |
| 18.05.2026 | 41,33 | 41,76 | 41,00 | 41,73 | 1,29% | 12.500,00 |
| 15.05.2026 | 40,66 | 41,62 | 40,65 | 41,20 | 2,07% | 5.092,00 |
| 14.05.2026 | 39,86 | 40,38 | 39,73 | 40,36 | 1,38% | 15.700,00 |
| 13.05.2026 | 39,77 | 39,96 | 39,68 | 39,81 | 2,77% | 7.556,00 |
| 12.05.2026 | 38,97 | 38,99 | 38,59 | 38,74 | -1,30% | 25.232,00 |
| 11.05.2026 | 38,88 | 39,53 | 38,75 | 39,25 | 2,04% | 10.241,00 |
| 08.05.2026 | 38,35 | 39,24 | 38,26 | 38,47 | -1,96% | 14.836,00 |
| 07.05.2026 | 39,39 | 39,44 | 38,30 | 39,23 | -0,66% | 2.140,00 |
| 06.05.2026 | 38,79 | 39,80 | 38,71 | 39,49 | 2,48% | 5.044,00 |
| 05.05.2026 | 38,85 | 38,85 | 38,35 | 38,54 | -0,66% | 920,00 |
| 04.05.2026 | 39,11 | 39,27 | 38,67 | 38,79 | -1,44% | 5.120,00 |
| 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 |