44,235€
0,69%
Echtzeit-Aktienkurs Tokio Marine Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 43,82 | 44,51 | 43,77 | 44,27 | 3,92% | - |
| 02.09.2026 | 41,76 | 43,23 | 41,51 | 42,60 | 1,89% | 1.540,00 |
| 01.09.2026 | 42,01 | 42,20 | 41,20 | 41,81 | 1,47% | 240,00 |
| 31.08.2026 | 41,72 | 41,72 | 40,71 | 41,21 | 1,23% | - |
| 28.08.2026 | 41,09 | 41,22 | 40,63 | 40,71 | 0,04% | - |
| 27.08.2026 | 40,72 | 40,89 | 40,50 | 40,69 | -0,77% | - |
| 26.08.2026 | 40,73 | 41,18 | 40,59 | 41,01 | 2,12% | - |
| 25.08.2026 | 39,62 | 40,77 | 39,62 | 40,16 | 3,08% | 438,00 |
| 24.08.2026 | 39,01 | 39,06 | 38,83 | 38,96 | -1,77% | - |
| 21.08.2026 | 39,27 | 39,66 | 39,22 | 39,66 | 1,93% | - |
| 20.08.2026 | 39,01 | 39,11 | 38,60 | 38,91 | -0,26% | - |
| 19.08.2026 | 39,01 | 39,54 | 39,00 | 39,01 | -1,76% | 256,00 |
| 18.08.2026 | 40,00 | 40,00 | 39,63 | 39,71 | -1,24% | 530,00 |
| 17.08.2026 | 40,25 | 40,61 | 40,21 | 40,21 | -0,74% | - |
| 14.08.2026 | 40,64 | 40,73 | 40,51 | 40,51 | -2,46% | - |
| 13.08.2026 | 41,51 | 41,75 | 41,36 | 41,53 | -1,49% | - |
| 12.08.2026 | 41,81 | 42,53 | 41,74 | 42,16 | 0,68% | - |
| 11.08.2026 | 42,84 | 43,35 | 41,84 | 41,87 | -2,74% | 400,00 |
| 10.08.2026 | 43,20 | 43,51 | 42,07 | 43,05 | -1,03% | 3.080,00 |
| 07.08.2026 | 43,32 | 43,50 | 43,08 | 43,50 | 1,75% | - |
| 06.08.2026 | 42,50 | 42,75 | 42,32 | 42,75 | 2,68% | 1.652,00 |
| 05.08.2026 | 41,90 | 42,42 | 41,64 | 41,64 | -1,47% | 1.210,00 |
| 04.08.2026 | 42,18 | 42,51 | 41,75 | 42,26 | -2,76% | - |
| 03.08.2026 | 43,45 | 43,51 | 42,30 | 43,46 | 0,70% | 498,00 |
| 31.07.2026 | 44,04 | 44,04 | 42,50 | 43,16 | -2,81% | 200,00 |
| 30.07.2026 | 43,53 | 45,29 | 43,51 | 44,41 | 0,78% | 75,00 |
| 29.07.2026 | 44,77 | 46,19 | 44,06 | 44,06 | -0,10% | 225,00 |
| 28.07.2026 | 43,85 | 44,11 | 43,15 | 44,11 | 0,55% | 1.774,00 |
| 27.07.2026 | 44,01 | 44,01 | 43,04 | 43,87 | 2,39% | - |
| 24.07.2026 | 43,40 | 43,40 | 42,81 | 42,84 | 0,79% | 26,00 |
| 23.07.2026 | 42,51 | 42,51 | 42,08 | 42,51 | -1,05% | - |
| 22.07.2026 | 42,24 | 43,20 | 42,22 | 42,96 | 2,14% | 294,00 |
| 21.07.2026 | 42,06 | 42,62 | 42,06 | 42,06 | 4,14% | - |
| 20.07.2026 | 40,33 | 40,82 | 40,32 | 40,39 | 0,11% | 50,00 |
| 17.07.2026 | 40,00 | 40,34 | 39,47 | 40,34 | -0,65% | 1.400,00 |
| 16.07.2026 | 41,01 | 41,04 | 40,46 | 40,61 | -0,71% | - |
| 15.07.2026 | 41,51 | 42,13 | 40,82 | 40,90 | -2,64% | 100,00 |
| 14.07.2026 | 41,47 | 42,01 | 41,32 | 42,01 | 0,02% | - |
| 13.07.2026 | 40,61 | 42,00 | 40,54 | 42,00 | 1,44% | 50,00 |
| 10.07.2026 | 41,17 | 41,40 | 40,02 | 41,40 | -3,93% | 1.368,00 |
| 09.07.2026 | 41,69 | 43,25 | 41,69 | 43,10 | 5,25% | 612,00 |
| 08.07.2026 | 41,22 | 41,22 | 40,10 | 40,95 | -0,91% | 1.280,00 |
| 07.07.2026 | 41,81 | 42,01 | 41,14 | 41,32 | -2,33% | - |
| 06.07.2026 | 41,66 | 42,31 | 41,46 | 42,31 | 2,42% | - |
| 03.07.2026 | 40,62 | 41,51 | 40,32 | 41,31 | 3,16% | 80,00 |
| 02.07.2026 | 39,86 | 41,19 | 39,74 | 40,04 | 4,86% | 100,00 |
| 01.07.2026 | 38,25 | 38,63 | 37,78 | 38,19 | -2,54% | 20,00 |
| 30.06.2026 | 38,71 | 39,21 | 38,20 | 39,18 | 0,14% | 668,00 |
| 29.06.2026 | 38,75 | 39,92 | 38,70 | 39,13 | 3,99% | 2.800,00 |
| 26.06.2026 | 37,01 | 37,89 | 37,01 | 37,63 | 0,57% | - |
| 25.06.2026 | 37,33 | 37,50 | 37,12 | 37,41 | -2,18% | 126,00 |
| 24.06.2026 | 38,36 | 38,36 | 37,72 | 38,25 | -3,49% | 500,00 |
| 23.06.2026 | 39,64 | 39,64 | 39,01 | 39,63 | -0,83% | - |
| 22.06.2026 | 39,02 | 40,02 | 39,01 | 39,96 | 2,94% | 1.250,00 |
| 19.06.2026 | 38,82 | 39,13 | 38,72 | 38,82 | -2,55% | - |
| 18.06.2026 | 39,43 | 40,00 | 39,43 | 39,84 | 1,28% | 1.035,00 |
| 17.06.2026 | 38,92 | 39,34 | 38,92 | 39,33 | 0,31% | 270,00 |
| 16.06.2026 | 38,62 | 39,21 | 38,62 | 39,21 | -1,03% | - |
| 15.06.2026 | 39,70 | 39,71 | 38,94 | 39,62 | -0,90% | 2.019,00 |
| 12.06.2026 | 39,90 | 40,11 | 39,32 | 39,98 | -0,15% | 1.240,00 |
| 11.06.2026 | 40,01 | 41,04 | 39,88 | 40,04 | 0,40% | 787,00 |
| 10.06.2026 | 39,62 | 40,70 | 38,98 | 39,88 | 0,87% | 200,00 |
| 09.06.2026 | 39,44 | 39,83 | 39,16 | 39,54 | 0,75% | - |
| 08.06.2026 | 38,16 | 39,45 | 38,15 | 39,24 | 5,22% | - |
| 05.06.2026 | 37,30 | 37,74 | 37,30 | 37,30 | -0,36% | - |
| 04.06.2026 | 37,31 | 37,78 | 37,01 | 37,43 | -1,46% | 1.614,00 |
| 03.06.2026 | 37,86 | 38,86 | 37,86 | 37,99 | -0,01% | 1.600,00 |
| 02.06.2026 | 37,62 | 38,14 | 37,56 | 37,99 | -0,84% | 170,00 |
| 01.06.2026 | 38,02 | 38,62 | 38,02 | 38,31 | 0,27% | 1.317,00 |
| 29.05.2026 | 38,53 | 38,67 | 38,19 | 38,21 | -2,06% | 77,00 |
| 28.05.2026 | 39,01 | 39,17 | 38,51 | 39,01 | -2,24% | 540,00 |
| 27.05.2026 | 39,51 | 40,24 | 39,14 | 39,91 | -0,71% | 1.000,00 |
| 26.05.2026 | 40,06 | 40,19 | 39,53 | 40,19 | -0,15% | - |
| 25.05.2026 | 39,30 | 40,41 | 39,28 | 40,25 | 0,22% | - |
| 22.05.2026 | 40,15 | 40,53 | 40,01 | 40,16 | -3,11% | - |
| 21.05.2026 | 41,39 | 41,88 | 40,84 | 41,45 | -2,86% | 400,00 |
| 20.05.2026 | 42,29 | 42,67 | 41,26 | 42,67 | -1,48% | 2.110,00 |
| 19.05.2026 | 42,42 | 43,35 | 42,42 | 43,31 | 4,37% | 415,00 |
| 18.05.2026 | 41,06 | 41,63 | 40,91 | 41,50 | 0,90% | 1.500,00 |
| 15.05.2026 | 40,43 | 41,53 | 40,37 | 41,13 | 2,53% | 718,00 |
| 14.05.2026 | 39,35 | 40,32 | 39,34 | 40,11 | 1,24% | 1.300,00 |
| 13.05.2026 | 39,42 | 40,05 | 39,42 | 39,62 | 2,58% | 1.426,00 |
| 12.05.2026 | 39,00 | 39,09 | 38,42 | 38,63 | -1,65% | 1.889,00 |
| 11.05.2026 | 38,54 | 39,31 | 38,54 | 39,28 | 2,77% | 1.061,00 |
| 08.05.2026 | 38,21 | 38,87 | 38,21 | 38,22 | -1,77% | 3.111,00 |
| 07.05.2026 | 39,14 | 39,25 | 38,82 | 38,91 | -0,71% | 280,00 |
| 06.05.2026 | 38,62 | 39,65 | 38,52 | 39,19 | 1,82% | 1.669,00 |
| 05.05.2026 | 38,65 | 38,65 | 38,23 | 38,49 | -0,39% | 20,00 |
| 04.05.2026 | 39,12 | 39,16 | 38,54 | 38,64 | -1,34% | 128,00 |
| 30.04.2026 | 38,25 | 39,51 | 38,22 | 39,16 | 2,03% | - |
| 29.04.2026 | 38,07 | 39,15 | 38,06 | 38,38 | 0,52% | 62,00 |
| 28.04.2026 | 38,46 | 39,00 | 38,14 | 38,18 | 0,29% | 412,00 |
| 27.04.2026 | 38,12 | 38,12 | 37,84 | 38,07 | -0,87% | - |
| 24.04.2026 | 38,12 | 38,51 | 38,02 | 38,41 | 1,59% | - |
| 23.04.2026 | 37,53 | 38,14 | 37,53 | 37,81 | -1,54% | 16,00 |
| 22.04.2026 | 38,16 | 39,13 | 38,16 | 38,40 | 1,11% | 666,00 |
| 21.04.2026 | 38,64 | 38,64 | 37,80 | 37,98 | -2,15% | 64,00 |
| 20.04.2026 | 38,21 | 38,84 | 38,11 | 38,81 | 1,31% | 1.700,00 |
| 17.04.2026 | 36,86 | 38,39 | 36,86 | 38,31 | 3,04% | 1.703,00 |
| 16.04.2026 | 36,74 | 37,61 | 36,72 | 37,18 | 2,42% | 30,00 |