10,620€
3,86%
Echtzeit-Aktienkurs Dai-Ichi Life Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dai-Ichi Life Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 10,59 | 10,67 | 10,57 | 10,64 | 4,09% | - |
| 24.09.2026 | 10,49 | 10,49 | 10,23 | 10,23 | -4,42% | - |
| 23.09.2026 | 10,55 | 10,75 | 10,55 | 10,70 | 1,40% | 10.071,00 |
| 22.09.2026 | 10,53 | 10,62 | 10,53 | 10,55 | 0,17% | 2.984,00 |
| 21.09.2026 | 10,55 | 10,72 | 10,52 | 10,53 | -0,41% | - |
| 18.09.2026 | 10,60 | 10,70 | 10,49 | 10,58 | -2,73% | - |
| 17.09.2026 | 10,78 | 10,89 | 10,74 | 10,87 | 2,59% | - |
| 16.09.2026 | 10,57 | 10,78 | 10,50 | 10,60 | -0,14% | - |
| 15.09.2026 | 10,65 | 10,69 | 10,55 | 10,61 | -0,35% | - |
| 14.09.2026 | 10,67 | 10,74 | 10,59 | 10,65 | -0,36% | - |
| 11.09.2026 | 10,49 | 10,71 | 10,48 | 10,69 | 7,94% | - |
| 10.09.2026 | 10,20 | 10,32 | 9,90 | 9,90 | -0,72% | - |
| 09.09.2026 | 10,16 | 10,19 | 9,85 | 9,97 | -2,44% | - |
| 08.09.2026 | 10,33 | 10,33 | 10,14 | 10,22 | -1,84% | - |
| 07.09.2026 | 10,30 | 10,43 | 10,27 | 10,42 | -0,48% | - |
| 04.09.2026 | 10,36 | 10,49 | 10,30 | 10,47 | 0,19% | - |
| 03.09.2026 | 10,34 | 10,48 | 10,30 | 10,45 | 4,13% | - |
| 02.09.2026 | 10,00 | 10,08 | 9,89 | 10,03 | -0,15% | - |
| 01.09.2026 | 10,12 | 10,18 | 9,90 | 10,05 | 2,50% | - |
| 31.08.2026 | 10,01 | 10,04 | 9,80 | 9,80 | -0,57% | 36,00 |
| 28.08.2026 | 9,93 | 10,00 | 9,84 | 9,86 | 0,65% | 36,00 |
| 27.08.2026 | 9,77 | 9,85 | 9,71 | 9,79 | -1,30% | - |
| 26.08.2026 | 9,83 | 10,02 | 9,76 | 9,92 | 2,20% | - |
| 25.08.2026 | 9,68 | 9,77 | 9,65 | 9,71 | 1,68% | - |
| 24.08.2026 | 9,64 | 9,67 | 9,48 | 9,55 | -0,86% | - |
| 21.08.2026 | 9,65 | 9,69 | 9,56 | 9,63 | 2,80% | 21.500,00 |
| 20.08.2026 | 9,52 | 9,55 | 9,32 | 9,37 | -3,29% | - |
| 19.08.2026 | 9,60 | 9,84 | 9,59 | 9,69 | 1,02% | - |
| 18.08.2026 | 9,98 | 10,04 | 9,59 | 9,59 | -4,01% | - |
| 17.08.2026 | 10,06 | 10,07 | 9,97 | 9,99 | -1,61% | - |
| 14.08.2026 | 10,12 | 10,23 | 10,12 | 10,16 | -2,29% | - |
| 13.08.2026 | 10,25 | 10,43 | 10,22 | 10,39 | 0,34% | - |
| 12.08.2026 | 10,21 | 10,42 | 10,20 | 10,36 | 5,80% | - |
| 11.08.2026 | 9,99 | 9,99 | 9,79 | 9,79 | -1,67% | - |
| 10.08.2026 | 10,03 | 10,13 | 9,96 | 9,96 | -7,13% | - |
| 07.08.2026 | 10,58 | 10,78 | 10,57 | 10,72 | 0,59% | - |
| 06.08.2026 | 10,48 | 10,91 | 10,45 | 10,66 | 1,71% | - |
| 05.08.2026 | 10,51 | 10,66 | 10,47 | 10,48 | 0,60% | - |
| 04.08.2026 | 10,36 | 10,43 | 10,25 | 10,42 | 0,19% | - |
| 03.08.2026 | 10,41 | 10,42 | 10,21 | 10,40 | 0,92% | - |
| 31.07.2026 | 10,40 | 10,41 | 10,21 | 10,30 | -2,99% | - |
| 30.07.2026 | 10,14 | 10,66 | 10,06 | 10,62 | 5,65% | - |
| 29.07.2026 | 10,39 | 10,67 | 9,80 | 10,05 | -3,49% | - |
| 28.07.2026 | 10,26 | 10,47 | 10,12 | 10,41 | 0,68% | - |
| 27.07.2026 | 10,45 | 10,54 | 10,25 | 10,34 | 0,44% | - |
| 24.07.2026 | 10,27 | 10,46 | 10,25 | 10,30 | 1,46% | - |
| 23.07.2026 | 10,18 | 10,40 | 10,07 | 10,15 | -1,25% | 25.200,00 |
| 22.07.2026 | 10,19 | 10,28 | 10,14 | 10,28 | 1,11% | - |
| 21.07.2026 | 10,06 | 10,19 | 10,00 | 10,17 | 4,42% | - |
| 20.07.2026 | 9,65 | 9,74 | 9,65 | 9,74 | 0,56% | - |
| 17.07.2026 | 9,60 | 9,75 | 9,56 | 9,68 | -0,46% | - |
| 16.07.2026 | 9,89 | 9,90 | 9,73 | 9,73 | -2,53% | - |
| 15.07.2026 | 10,16 | 10,18 | 9,92 | 9,98 | -1,08% | - |
| 14.07.2026 | 10,01 | 10,16 | 9,99 | 10,09 | 1,78% | - |
| 13.07.2026 | 9,94 | 9,99 | 9,88 | 9,91 | -2,26% | - |
| 10.07.2026 | 10,04 | 10,15 | 9,98 | 10,14 | -1,20% | - |
| 09.07.2026 | 10,06 | 10,27 | 10,02 | 10,26 | 2,52% | - |
| 08.07.2026 | 10,10 | 10,11 | 9,51 | 10,01 | 0,75% | - |
| 07.07.2026 | 10,07 | 10,12 | 9,89 | 9,94 | -2,87% | - |
| 06.07.2026 | 10,15 | 10,23 | 10,04 | 10,23 | 2,80% | - |
| 03.07.2026 | 9,97 | 9,98 | 9,92 | 9,95 | 2,94% | - |
| 02.07.2026 | 9,87 | 9,93 | 9,18 | 9,67 | 0,51% | 11.100,00 |
| 01.07.2026 | 9,60 | 9,74 | 9,56 | 9,62 | -0,89% | - |
| 30.06.2026 | 9,67 | 9,72 | 9,55 | 9,70 | 2,21% | - |
| 29.06.2026 | 9,33 | 9,51 | 9,30 | 9,49 | 0,80% | 1.500,00 |
| 26.06.2026 | 9,33 | 9,48 | 9,30 | 9,42 | 3,47% | 6.750,00 |
| 25.06.2026 | 9,33 | 9,34 | 9,04 | 9,10 | -3,16% | - |
| 24.06.2026 | 9,41 | 9,51 | 9,37 | 9,40 | -3,61% | - |
| 23.06.2026 | 9,83 | 9,86 | 9,64 | 9,75 | -2,59% | - |
| 22.06.2026 | 9,91 | 10,07 | 9,90 | 10,01 | 1,17% | - |
| 19.06.2026 | 9,83 | 9,93 | 9,82 | 9,90 | 0,20% | - |
| 18.06.2026 | 9,82 | 9,91 | 9,78 | 9,88 | 1,91% | - |
| 17.06.2026 | 9,65 | 9,77 | 9,49 | 9,69 | 0,84% | - |
| 16.06.2026 | 9,55 | 9,69 | 9,53 | 9,61 | 0,48% | - |
| 15.06.2026 | 9,61 | 9,62 | 9,47 | 9,56 | -0,59% | - |
| 12.06.2026 | 9,44 | 9,62 | 9,44 | 9,62 | 0,88% | - |
| 11.06.2026 | 9,34 | 9,59 | 9,29 | 9,54 | 1,82% | 26.136,00 |
| 10.06.2026 | 9,33 | 9,44 | 9,20 | 9,37 | 2,73% | - |
| 09.06.2026 | 9,25 | 9,39 | 8,88 | 9,12 | -1,19% | - |
| 08.06.2026 | 8,92 | 9,29 | 8,92 | 9,23 | 6,47% | - |
| 05.06.2026 | 8,96 | 9,19 | 8,64 | 8,67 | -3,06% | - |
| 04.06.2026 | 8,90 | 8,95 | 8,67 | 8,94 | 0,70% | - |
| 03.06.2026 | 8,90 | 8,96 | 8,75 | 8,88 | 1,27% | - |
| 02.06.2026 | 8,69 | 8,77 | 8,65 | 8,77 | -0,47% | - |
| 01.06.2026 | 8,80 | 8,83 | 8,75 | 8,81 | -0,08% | - |
| 29.05.2026 | 8,86 | 8,87 | 8,78 | 8,82 | -0,60% | - |
| 28.05.2026 | 8,82 | 8,89 | 8,71 | 8,87 | -0,93% | - |
| 27.05.2026 | 8,98 | 8,98 | 8,91 | 8,95 | -1,40% | - |
| 26.05.2026 | 9,03 | 9,10 | 8,99 | 9,08 | 0,72% | - |
| 25.05.2026 | 8,98 | 9,03 | 8,97 | 9,01 | 0,68% | - |
| 22.05.2026 | 8,95 | 8,97 | 8,87 | 8,95 | -1,77% | 13.200,00 |
| 21.05.2026 | 9,05 | 9,12 | 8,91 | 9,11 | -0,93% | - |
| 20.05.2026 | 8,91 | 9,20 | 8,91 | 9,20 | 2,66% | 1.350,00 |
| 19.05.2026 | 8,93 | 8,99 | 8,89 | 8,96 | 1,52% | - |
| 18.05.2026 | 8,75 | 8,88 | 8,67 | 8,83 | -0,09% | 630,00 |
| 15.05.2026 | 8,62 | 8,96 | 8,56 | 8,84 | 8,58% | - |
| 14.05.2026 | 8,08 | 8,20 | 8,07 | 8,14 | 0,17% | - |
| 13.05.2026 | 8,09 | 8,14 | 8,06 | 8,12 | 1,49% | - |
| 12.05.2026 | 7,99 | 8,02 | 7,92 | 8,00 | 0,50% | - |
| 11.05.2026 | 7,92 | 8,02 | 7,80 | 7,96 | 1,00% | - |