3,286€
-0,39%
Echtzeit-Aktienkurs TOKIO MARINE HOLDINGS INC
Bid:
Ask:
Aktienkurse zur TOKIO MARINE HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 3,36 | 3,44 | 3,19 | 3,31 | -0,78% | 81.268,00 |
| 04.11.2026 | 3,27 | 3,34 | 3,25 | 3,34 | 1,15% | - |
| 03.11.2026 | 3,30 | 3,33 | 3,29 | 3,30 | -0,24% | - |
| 02.11.2026 | 3,26 | 3,31 | 3,25 | 3,31 | 0,52% | 69.427,00 |
| 30.10.2026 | 3,30 | 3,34 | 3,25 | 3,29 | 3,33% | - |
| 29.10.2026 | 3,22 | 3,26 | 3,15 | 3,18 | 0,19% | - |
| 28.10.2026 | 3,17 | 3,19 | 3,15 | 3,18 | -5,36% | 45.920,00 |
| 27.10.2026 | 3,29 | 3,40 | 3,28 | 3,36 | -0,97% | 3.520,00 |
| 26.10.2026 | 3,33 | 3,48 | 3,32 | 3,39 | 3,73% | 880,00 |
| 23.10.2026 | 3,29 | 3,29 | 3,17 | 3,27 | 0,71% | - |
| 22.10.2026 | 3,22 | 3,26 | 3,18 | 3,25 | 2,69% | 27.000,00 |
| 21.10.2026 | 3,14 | 3,19 | 3,12 | 3,16 | 3,44% | 73.500,00 |
| 20.10.2026 | 3,07 | 3,11 | 3,02 | 3,06 | -1,07% | 295.300,00 |
| 19.10.2026 | 3,12 | 3,15 | 3,09 | 3,09 | 0,82% | 6.650,00 |
| 16.10.2026 | 3,16 | 3,16 | 3,01 | 3,06 | 0,10% | - |
| 15.10.2026 | 3,05 | 3,09 | 3,04 | 3,06 | 3,41% | - |
| 14.10.2026 | 2,99 | 3,00 | 2,96 | 2,96 | -1,73% | 379.600,00 |
| 13.10.2026 | 3,00 | 3,04 | 2,98 | 3,01 | 1,31% | - |
| 12.10.2026 | 2,97 | 3,00 | 2,97 | 2,97 | -0,13% | 138.750,00 |
| 09.10.2026 | 2,94 | 2,99 | 2,94 | 2,98 | 0,74% | - |
| 08.10.2026 | 2,93 | 2,96 | 2,90 | 2,95 | 0,75% | - |
| 07.10.2026 | 2,93 | 2,94 | 2,89 | 2,93 | 1,17% | 178.200,00 |
| 06.10.2026 | 2,95 | 2,97 | 2,89 | 2,90 | -2,26% | - |
| 05.10.2026 | 2,89 | 3,01 | 2,88 | 2,97 | 3,06% | 39.924,00 |
| 02.10.2026 | 2,87 | 2,93 | 2,85 | 2,88 | -1,49% | 50.800,00 |
| 01.10.2026 | 2,90 | 2,94 | 2,86 | 2,92 | -3,20% | - |
| 30.09.2026 | 3,00 | 3,12 | 2,98 | 3,02 | 0,55% | 10.908,00 |
| 29.09.2026 | 2,98 | 3,03 | 2,88 | 3,00 | -1,77% | 16.000,00 |
| 28.09.2026 | 3,01 | 3,08 | 2,97 | 3,05 | -1,04% | 17.940,00 |
| 25.09.2026 | 2,94 | 3,09 | 2,93 | 3,09 | 6,53% | - |
| 24.09.2026 | 2,95 | 2,95 | 2,86 | 2,90 | -4,19% | - |
| 23.09.2026 | 3,08 | 3,08 | 3,02 | 3,02 | -1,67% | 10.500,00 |
| 22.09.2026 | 3,07 | 3,10 | 3,06 | 3,08 | 0,18% | 1.500,00 |
| 21.09.2026 | 2,99 | 3,07 | 2,99 | 3,07 | 2,06% | 7.350,00 |
| 18.09.2026 | 3,01 | 3,03 | 3,00 | 3,01 | -2,06% | - |
| 17.09.2026 | 3,06 | 3,10 | 3,06 | 3,07 | 2,59% | - |
| 16.09.2026 | 2,99 | 3,03 | 2,99 | 2,99 | -0,03% | - |
| 15.09.2026 | 3,01 | 3,01 | 2,99 | 2,99 | -2,57% | 3.000,00 |
| 14.09.2026 | 3,04 | 3,08 | 3,01 | 3,07 | 3,03% | - |
| 11.09.2026 | 2,94 | 3,00 | 2,94 | 2,98 | 5,00% | - |
| 10.09.2026 | 2,88 | 2,89 | 2,84 | 2,84 | -0,90% | - |
| 09.09.2026 | 2,87 | 2,90 | 2,83 | 2,87 | -1,64% | 720,00 |
| 08.09.2026 | 2,94 | 2,94 | 2,91 | 2,91 | -1,85% | - |
| 07.09.2026 | 2,90 | 3,02 | 2,90 | 2,97 | 1,42% | 6.720,00 |
| 04.09.2026 | 2,89 | 2,96 | 2,89 | 2,93 | -0,03% | 135,00 |
| 03.09.2026 | 2,87 | 2,98 | 2,87 | 2,93 | 3,12% | 39.525,00 |
| 02.09.2026 | 2,78 | 2,88 | 2,77 | 2,84 | 1,89% | 23.100,00 |
| 01.09.2026 | 2,80 | 2,81 | 2,75 | 2,79 | 1,47% | 3.600,00 |
| 31.08.2026 | 2,78 | 2,78 | 2,71 | 2,75 | 1,23% | - |
| 28.08.2026 | 2,74 | 2,75 | 2,71 | 2,71 | 0,04% | - |
| 27.08.2026 | 2,71 | 2,73 | 2,70 | 2,71 | -0,77% | - |
| 26.08.2026 | 2,72 | 2,75 | 2,71 | 2,73 | 2,12% | - |
| 25.08.2026 | 2,64 | 2,72 | 2,64 | 2,68 | 3,08% | 6.570,00 |
| 24.08.2026 | 2,60 | 2,60 | 2,59 | 2,60 | -1,77% | - |
| 21.08.2026 | 2,62 | 2,64 | 2,61 | 2,64 | 1,93% | - |
| 20.08.2026 | 2,60 | 2,61 | 2,57 | 2,59 | -0,26% | - |
| 19.08.2026 | 2,60 | 2,64 | 2,60 | 2,60 | -1,76% | 3.840,00 |
| 18.08.2026 | 2,67 | 2,67 | 2,64 | 2,65 | -1,24% | 7.950,00 |
| 17.08.2026 | 2,68 | 2,71 | 2,68 | 2,68 | -0,74% | - |
| 14.08.2026 | 2,71 | 2,72 | 2,70 | 2,70 | -2,46% | - |
| 13.08.2026 | 2,77 | 2,78 | 2,76 | 2,77 | -1,49% | - |
| 12.08.2026 | 2,79 | 2,84 | 2,78 | 2,81 | 0,68% | - |
| 11.08.2026 | 2,86 | 2,89 | 2,79 | 2,79 | -2,74% | 6.000,00 |
| 10.08.2026 | 2,88 | 2,90 | 2,80 | 2,87 | -1,03% | 46.200,00 |
| 07.08.2026 | 2,89 | 2,90 | 2,87 | 2,90 | 1,75% | - |
| 06.08.2026 | 2,83 | 2,85 | 2,82 | 2,85 | 2,68% | 24.780,00 |
| 05.08.2026 | 2,79 | 2,83 | 2,78 | 2,78 | -1,47% | 18.150,00 |
| 04.08.2026 | 2,81 | 2,83 | 2,78 | 2,82 | -2,76% | - |
| 03.08.2026 | 2,90 | 2,90 | 2,82 | 2,90 | 0,70% | 7.470,00 |
| 31.07.2026 | 2,94 | 2,94 | 2,83 | 2,88 | -2,81% | 3.000,00 |
| 30.07.2026 | 2,90 | 3,02 | 2,90 | 2,96 | 0,78% | 1.125,00 |
| 29.07.2026 | 2,98 | 3,08 | 2,94 | 2,94 | -0,10% | 3.375,00 |
| 28.07.2026 | 2,92 | 2,94 | 2,88 | 2,94 | 0,55% | 26.610,00 |
| 27.07.2026 | 2,93 | 2,93 | 2,87 | 2,92 | 2,39% | - |
| 24.07.2026 | 2,89 | 2,89 | 2,85 | 2,86 | 0,79% | 390,00 |
| 23.07.2026 | 2,83 | 2,83 | 2,81 | 2,83 | -1,05% | - |
| 22.07.2026 | 2,82 | 2,88 | 2,81 | 2,86 | 2,14% | 4.410,00 |
| 21.07.2026 | 2,80 | 2,84 | 2,80 | 2,80 | 4,14% | - |
| 20.07.2026 | 2,69 | 2,72 | 2,69 | 2,69 | 0,11% | 750,00 |
| 17.07.2026 | 2,67 | 2,69 | 2,63 | 2,69 | -0,65% | 21.000,00 |
| 16.07.2026 | 2,73 | 2,74 | 2,70 | 2,71 | -0,71% | - |
| 15.07.2026 | 2,77 | 2,81 | 2,72 | 2,73 | -2,64% | 1.500,00 |
| 14.07.2026 | 2,76 | 2,80 | 2,75 | 2,80 | 0,02% | - |
| 13.07.2026 | 2,71 | 2,80 | 2,70 | 2,80 | 1,44% | 750,00 |
| 10.07.2026 | 2,74 | 2,76 | 2,67 | 2,76 | -3,93% | 20.520,00 |
| 09.07.2026 | 2,78 | 2,88 | 2,78 | 2,87 | 5,25% | 9.180,00 |
| 08.07.2026 | 2,75 | 2,75 | 2,67 | 2,73 | -0,91% | 19.200,00 |
| 07.07.2026 | 2,79 | 2,80 | 2,74 | 2,75 | -2,33% | - |
| 06.07.2026 | 2,78 | 2,82 | 2,76 | 2,82 | 2,42% | - |
| 03.07.2026 | 2,71 | 2,77 | 2,69 | 2,75 | 3,16% | 1.200,00 |
| 02.07.2026 | 2,66 | 2,75 | 2,65 | 2,67 | 4,86% | 1.500,00 |
| 01.07.2026 | 2,55 | 2,58 | 2,52 | 2,55 | -2,54% | 300,00 |
| 30.06.2026 | 2,58 | 2,61 | 2,55 | 2,61 | 0,14% | 10.020,00 |
| 29.06.2026 | 2,58 | 2,66 | 2,58 | 2,61 | 3,99% | 42.000,00 |
| 26.06.2026 | 2,47 | 2,53 | 2,47 | 2,51 | 0,57% | - |
| 25.06.2026 | 2,49 | 2,50 | 2,47 | 2,49 | -2,18% | 1.890,00 |
| 24.06.2026 | 2,56 | 2,56 | 2,51 | 2,55 | -3,49% | 7.500,00 |
| 23.06.2026 | 2,64 | 2,64 | 2,60 | 2,64 | -0,83% | - |
| 22.06.2026 | 2,60 | 2,67 | 2,60 | 2,66 | 2,94% | 18.750,00 |
| 19.06.2026 | 2,59 | 2,61 | 2,58 | 2,59 | -2,55% | - |