19,995€
1,86%
Echtzeit-Aktienkurs Daiichi Sankyo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiichi Sankyo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 20,47 | 20,63 | 19,55 | 19,75 | -8,88% | - |
| 09.04.2025 | 19,85 | 22,62 | 19,36 | 21,68 | 4,94% | 250,00 |
| 08.04.2025 | 20,82 | 21,66 | 20,42 | 20,66 | -4,24% | - |
| 07.04.2025 | 21,32 | 22,47 | 20,71 | 21,57 | -0,19% | - |
| 04.04.2025 | 22,58 | 22,64 | 21,52 | 21,61 | -2,81% | - |
| 03.04.2025 | 22,67 | 22,78 | 22,10 | 22,24 | -0,56% | - |
| 02.04.2025 | 22,27 | 22,40 | 22,12 | 22,36 | -3,91% | - |
| 01.04.2025 | 23,12 | 23,30 | 22,96 | 23,27 | 6,47% | - |
| 31.03.2025 | 21,83 | 21,92 | 21,62 | 21,86 | -1,13% | - |
| 28.03.2025 | 22,46 | 22,63 | 22,01 | 22,11 | -3,72% | - |
| 27.03.2025 | 22,90 | 23,05 | 22,84 | 22,96 | 0,50% | - |
| 26.03.2025 | 23,11 | 23,13 | 22,82 | 22,85 | -1,61% | - |
| 25.03.2025 | 22,93 | 23,24 | 22,92 | 23,22 | 0,63% | - |
| 24.03.2025 | 22,97 | 23,15 | 22,94 | 23,08 | 0,92% | 1.380,00 |
| 21.03.2025 | 23,00 | 23,12 | 22,83 | 22,87 | 2,69% | - |
| 20.03.2025 | 22,29 | 22,40 | 22,19 | 22,27 | 0,04% | - |
| 19.03.2025 | 22,10 | 22,45 | 22,02 | 22,26 | 2,56% | - |
| 18.03.2025 | 21,64 | 21,77 | 21,64 | 21,70 | -1,18% | - |
| 17.03.2025 | 21,89 | 22,18 | 21,81 | 21,96 | -0,61% | - |
| 14.03.2025 | 21,78 | 22,17 | 21,70 | 22,10 | 1,70% | - |
| 13.03.2025 | 21,82 | 21,85 | 21,65 | 21,73 | -0,75% | - |
| 12.03.2025 | 21,66 | 22,04 | 21,62 | 21,89 | 2,31% | - |
| 11.03.2025 | 21,68 | 21,76 | 21,21 | 21,40 | -0,65% | - |
| 10.03.2025 | 21,81 | 21,85 | 21,43 | 21,54 | -2,07% | 5,00 |
| 07.03.2025 | 21,74 | 22,02 | 21,61 | 21,99 | 0,78% | - |
| 06.03.2025 | 22,12 | 22,14 | 21,81 | 21,82 | -3,83% | - |
| 05.03.2025 | 22,77 | 22,77 | 22,46 | 22,69 | -1,22% | - |
| 04.03.2025 | 23,60 | 23,60 | 22,89 | 22,97 | -0,43% | - |
| 03.03.2025 | 23,59 | 23,63 | 23,07 | 23,07 | 3,45% | - |
| 28.02.2025 | 22,12 | 22,30 | 21,62 | 22,30 | 0,97% | - |
| 27.02.2025 | 22,40 | 22,41 | 21,73 | 22,09 | -2,28% | - |
| 26.02.2025 | 22,50 | 22,76 | 22,34 | 22,60 | 2,80% | - |
| 25.02.2025 | 22,16 | 22,27 | 21,94 | 21,99 | 0,71% | - |
| 24.02.2025 | 21,94 | 22,06 | 21,83 | 21,83 | 0,69% | - |
| 21.02.2025 | 21,90 | 22,13 | 21,63 | 21,68 | -0,91% | 700,00 |
| 20.02.2025 | 21,92 | 21,95 | 21,38 | 21,88 | -1,73% | - |
| 19.02.2025 | 22,19 | 22,27 | 22,12 | 22,27 | -2,47% | 75,00 |
| 18.02.2025 | 22,80 | 22,98 | 22,80 | 22,83 | -1,08% | 20,00 |
| 17.02.2025 | 23,04 | 23,10 | 22,85 | 23,08 | 0,68% | 1,00 |
| 14.02.2025 | 22,87 | 23,02 | 22,79 | 22,93 | -1,55% | - |
| 13.02.2025 | 23,29 | 23,46 | 22,95 | 23,29 | 4,98% | 942,00 |
| 12.02.2025 | 23,68 | 23,68 | 22,05 | 22,18 | -6,28% | 200,00 |
| 11.02.2025 | 23,72 | 23,72 | 23,59 | 23,67 | -1,23% | - |
| 10.02.2025 | 23,82 | 24,00 | 23,72 | 23,96 | -2,16% | 300,00 |
| 07.02.2025 | 24,35 | 24,55 | 24,33 | 24,49 | -0,79% | - |
| 06.02.2025 | 24,36 | 25,05 | 24,28 | 24,69 | -0,18% | 100,00 |
| 05.02.2025 | 24,79 | 24,86 | 24,40 | 24,73 | -2,35% | - |
| 04.02.2025 | 25,05 | 25,42 | 25,05 | 25,33 | -3,49% | 4.234,00 |
| 03.02.2025 | 26,19 | 26,37 | 25,95 | 26,24 | -1,43% | 40,00 |
| 31.01.2025 | 26,70 | 26,89 | 26,62 | 26,62 | -3,46% | - |
| 30.01.2025 | 27,47 | 27,63 | 27,25 | 27,58 | 1,57% | 200,00 |
| 29.01.2025 | 27,22 | 27,28 | 27,12 | 27,15 | -1,58% | - |
| 28.01.2025 | 27,43 | 27,78 | 27,43 | 27,59 | 2,58% | - |
| 27.01.2025 | 26,92 | 27,24 | 26,83 | 26,89 | 0,39% | 210,00 |
| 24.01.2025 | 26,76 | 26,95 | 26,64 | 26,79 | -2,17% | - |
| 23.01.2025 | 27,18 | 27,39 | 27,14 | 27,38 | -0,90% | - |
| 22.01.2025 | 27,65 | 27,68 | 27,39 | 27,63 | -0,58% | - |
| 21.01.2025 | 27,55 | 27,89 | 27,54 | 27,79 | 1,78% | - |
| 20.01.2025 | 27,35 | 27,64 | 27,31 | 27,31 | 6,16% | - |
| 17.01.2025 | 25,49 | 25,74 | 25,37 | 25,72 | 0,76% | 100,00 |
| 16.01.2025 | 25,64 | 25,65 | 25,51 | 25,53 | -0,51% | - |
| 15.01.2025 | 25,33 | 25,69 | 25,23 | 25,66 | -0,93% | 6,00 |
| 14.01.2025 | 25,79 | 26,04 | 25,76 | 25,90 | 1,03% | 38,00 |
| 13.01.2025 | 25,35 | 25,64 | 25,27 | 25,63 | 0,89% | - |
| 10.01.2025 | 25,50 | 25,58 | 25,35 | 25,41 | -1,49% | - |
| 09.01.2025 | 25,69 | 25,91 | 25,69 | 25,79 | -0,69% | - |
| 08.01.2025 | 25,95 | 26,05 | 25,83 | 25,97 | -1,57% | - |
| 07.01.2025 | 26,38 | 26,58 | 26,31 | 26,39 | -0,32% | - |
| 06.01.2025 | 26,60 | 26,71 | 26,36 | 26,47 | -0,75% | - |
| 03.01.2025 | 26,59 | 26,74 | 26,51 | 26,67 | -0,11% | - |
| 02.01.2025 | 26,57 | 27,08 | 26,54 | 26,70 | 1,21% | - |
| 30.12.2024 | 26,47 | 26,51 | 26,37 | 26,38 | -1,64% | - |
| 27.12.2024 | 26,96 | 26,96 | 26,69 | 26,82 | -0,17% | 100,00 |
| 23.12.2024 | 26,84 | 26,98 | 26,80 | 26,87 | -0,06% | - |
| 20.12.2024 | 26,92 | 27,33 | 26,81 | 26,88 | 0,32% | 40,00 |
| 19.12.2024 | 26,96 | 27,07 | 26,68 | 26,80 | 0,96% | - |
| 18.12.2024 | 27,00 | 27,00 | 26,51 | 26,54 | 0,82% | 1.200,00 |
| 17.12.2024 | 26,23 | 26,38 | 26,12 | 26,33 | 0,19% | 505,00 |
| 16.12.2024 | 26,28 | 26,47 | 26,24 | 26,28 | -2,43% | - |
| 13.12.2024 | 27,14 | 27,17 | 26,85 | 26,93 | -3,98% | - |
| 12.12.2024 | 27,76 | 28,09 | 27,76 | 28,05 | 0,00% | 40,00 |
| 11.12.2024 | 27,89 | 28,17 | 27,77 | 28,05 | -0,71% | - |
| 10.12.2024 | 28,38 | 28,51 | 28,25 | 28,25 | -2,54% | - |
| 09.12.2024 | 29,02 | 29,28 | 28,90 | 28,98 | -2,95% | - |
| 06.12.2024 | 29,63 | 29,86 | 29,44 | 29,86 | 0,12% | 225,00 |
| 05.12.2024 | 30,05 | 30,28 | 29,83 | 29,83 | -5,45% | - |
| 04.12.2024 | 31,20 | 31,64 | 31,08 | 31,55 | 0,21% | - |
| 03.12.2024 | 31,27 | 31,68 | 31,23 | 31,48 | 1,35% | 610,00 |
| 02.12.2024 | 30,86 | 31,25 | 30,77 | 31,06 | 2,64% | 70,00 |
| 29.11.2024 | 29,94 | 30,43 | 29,75 | 30,26 | 3,44% | - |
| 28.11.2024 | 29,43 | 29,54 | 29,24 | 29,26 | -0,39% | - |
| 27.11.2024 | 29,10 | 29,37 | 28,83 | 29,37 | 4,30% | - |
| 26.11.2024 | 28,17 | 28,56 | 28,01 | 28,16 | -0,91% | 325,00 |
| 25.11.2024 | 28,40 | 28,48 | 28,12 | 28,42 | 2,05% | - |
| 22.11.2024 | 27,22 | 28,05 | 27,21 | 27,85 | -0,36% | 195,00 |
| 21.11.2024 | 27,55 | 27,96 | 27,32 | 27,95 | 1,69% | 1.351,00 |
| 20.11.2024 | 27,48 | 27,97 | 27,37 | 27,49 | -2,38% | 150,00 |
| 19.11.2024 | 28,15 | 28,24 | 27,82 | 28,16 | 2,33% | 476,00 |
| 18.11.2024 | 27,45 | 27,62 | 27,28 | 27,52 | -2,15% | 50,00 |
| 15.11.2024 | 28,09 | 28,18 | 27,99 | 28,12 | 0,45% | 72,00 |