12,600€
5,00%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 12,35 | 12,60 | 12,30 | 12,60 | 4,13% | - |
| 14.10.2026 | 12,40 | 12,45 | 12,10 | 12,10 | -2,42% | - |
| 13.10.2026 | 12,40 | 12,70 | 12,30 | 12,40 | 2,06% | - |
| 12.10.2026 | 12,05 | 12,15 | 12,00 | 12,15 | 0,41% | - |
| 09.10.2026 | 12,20 | 12,40 | 11,85 | 12,10 | 1,68% | - |
| 08.10.2026 | 12,20 | 12,35 | 11,90 | 11,90 | -1,65% | - |
| 07.10.2026 | 12,20 | 12,20 | 12,00 | 12,10 | 0,83% | - |
| 06.10.2026 | 12,10 | 12,20 | 12,00 | 12,00 | -1,64% | - |
| 05.10.2026 | 12,20 | 12,25 | 12,10 | 12,20 | 0,00% | - |
| 02.10.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 01.10.2026 | 12,10 | 12,20 | 11,90 | 12,00 | -0,83% | 524,00 |
| 30.09.2026 | 12,30 | 12,40 | 12,10 | 12,10 | -0,82% | - |
| 29.09.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -1,61% | - |
| 28.09.2026 | 12,50 | 12,50 | 12,30 | 12,40 | -1,59% | - |
| 25.09.2026 | 12,50 | 12,60 | 12,40 | 12,60 | 1,61% | - |
| 24.09.2026 | 12,50 | 12,50 | 12,30 | 12,40 | -0,80% | - |
| 23.09.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 22.09.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 21.09.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 18.09.2026 | 12,50 | 12,50 | 12,40 | 12,50 | -3,10% | - |
| 17.09.2026 | 12,70 | 12,90 | 12,70 | 12,90 | 2,38% | - |
| 16.09.2026 | 12,60 | 12,80 | 12,60 | 12,60 | 0,00% | - |
| 15.09.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -3,08% | - |
| 14.09.2026 | 12,90 | 13,00 | 12,70 | 13,00 | 1,56% | - |
| 11.09.2026 | 12,70 | 12,90 | 12,70 | 12,80 | 0,79% | - |
| 10.09.2026 | 12,70 | 12,80 | 12,50 | 12,70 | 0,79% | - |
| 09.09.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 08.09.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 07.09.2026 | 12,60 | 12,80 | 12,60 | 12,80 | -0,78% | - |
| 04.09.2026 | 12,80 | 12,90 | 12,70 | 12,90 | -1,53% | - |
| 03.09.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 1,55% | - |
| 02.09.2026 | 12,70 | 12,90 | 12,60 | 12,90 | 3,20% | - |
| 01.09.2026 | 12,60 | 12,70 | 12,40 | 12,50 | 0,81% | - |
| 31.08.2026 | 12,60 | 12,60 | 12,30 | 12,40 | 0,00% | - |
| 28.08.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 27.08.2026 | 12,50 | 12,70 | 12,50 | 12,50 | 0,81% | - |
| 26.08.2026 | 12,60 | 12,70 | 12,40 | 12,40 | -2,36% | - |
| 25.08.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | - |
| 24.08.2026 | 12,50 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 21.08.2026 | 12,40 | 12,50 | 12,40 | 12,40 | 1,64% | - |
| 20.08.2026 | 12,30 | 12,40 | 12,10 | 12,20 | -0,81% | - |
| 19.08.2026 | 12,20 | 12,50 | 12,20 | 12,30 | 1,65% | - |
| 18.08.2026 | 12,20 | 12,30 | 12,00 | 12,10 | -0,82% | - |
| 17.08.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 14.08.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | - |
| 13.08.2026 | 12,40 | 12,60 | 12,40 | 12,50 | 0,00% | - |
| 12.08.2026 | 12,30 | 12,60 | 12,30 | 12,50 | 1,63% | - |
| 11.08.2026 | 12,30 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 10.08.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | - |
| 07.08.2026 | 12,30 | 12,60 | 12,30 | 12,50 | 0,00% | - |
| 06.08.2026 | 12,40 | 12,60 | 12,30 | 12,50 | 3,31% | - |
| 05.08.2026 | 12,20 | 12,30 | 12,10 | 12,10 | -3,20% | - |
| 04.08.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | - |
| 03.08.2026 | 12,50 | 12,50 | 12,20 | 12,40 | -1,59% | - |
| 31.07.2026 | 12,80 | 12,80 | 12,40 | 12,60 | -5,97% | 800,00 |
| 30.07.2026 | 12,70 | 13,40 | 12,70 | 13,40 | 3,88% | - |
| 29.07.2026 | 12,90 | 13,30 | 12,90 | 12,90 | 2,38% | - |
| 28.07.2026 | 12,60 | 12,70 | 12,50 | 12,60 | 2,44% | - |
| 27.07.2026 | 12,50 | 12,60 | 12,10 | 12,30 | 3,36% | - |
| 24.07.2026 | 12,10 | 12,20 | 11,90 | 11,90 | 0,00% | - |
| 23.07.2026 | 12,00 | 12,10 | 11,80 | 11,90 | -2,46% | - |
| 22.07.2026 | 12,20 | 12,30 | 12,10 | 12,20 | -2,40% | - |
| 21.07.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | 108,00 |
| 20.07.2026 | 12,40 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 17.07.2026 | 12,20 | 12,30 | 12,00 | 12,30 | 2,50% | - |
| 16.07.2026 | 12,30 | 12,30 | 12,00 | 12,00 | 0,00% | - |
| 15.07.2026 | 12,20 | 12,30 | 11,90 | 12,00 | -2,44% | - |
| 14.07.2026 | 12,30 | 12,40 | 12,20 | 12,30 | 1,65% | - |
| 13.07.2026 | 12,10 | 12,30 | 12,10 | 12,10 | 0,00% | - |
| 10.07.2026 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | - |
| 09.07.2026 | 12,00 | 12,20 | 11,90 | 12,20 | 0,00% | - |
| 08.07.2026 | 12,10 | 12,20 | 11,80 | 12,20 | 0,83% | - |
| 07.07.2026 | 12,20 | 12,30 | 12,00 | 12,10 | -0,82% | - |
| 06.07.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 1,67% | - |
| 03.07.2026 | 12,00 | 12,10 | 12,00 | 12,00 | 1,69% | - |
| 02.07.2026 | 11,80 | 12,10 | 11,70 | 11,80 | 1,72% | - |
| 01.07.2026 | 11,60 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 30.06.2026 | 11,80 | 11,90 | 11,70 | 11,70 | -3,31% | - |
| 29.06.2026 | 11,90 | 12,10 | 11,80 | 12,10 | 1,68% | - |
| 26.06.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 3,48% | - |
| 25.06.2026 | 11,70 | 11,80 | 11,50 | 11,50 | -0,86% | - |
| 24.06.2026 | 11,60 | 11,70 | 11,60 | 11,60 | 1,75% | - |
| 23.06.2026 | 11,50 | 11,50 | 11,30 | 11,40 | -1,72% | - |
| 22.06.2026 | 11,40 | 11,60 | 11,40 | 11,60 | -0,85% | - |
| 19.06.2026 | 11,60 | 11,80 | 11,60 | 11,70 | -0,85% | - |
| 18.06.2026 | 11,70 | 11,90 | 11,70 | 11,80 | 0,85% | - |
| 17.06.2026 | 11,60 | 11,80 | 11,60 | 11,70 | 0,86% | - |
| 16.06.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | - |
| 15.06.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 12.06.2026 | 11,50 | 11,70 | 11,40 | 11,60 | 0,00% | - |
| 11.06.2026 | 11,40 | 11,80 | 11,40 | 11,60 | -0,85% | 400,00 |
| 10.06.2026 | 11,60 | 11,70 | 11,50 | 11,70 | 4,46% | - |
| 09.06.2026 | 11,40 | 11,40 | 11,20 | 11,20 | -3,45% | - |
| 08.06.2026 | 11,30 | 11,70 | 11,30 | 11,60 | 4,50% | - |
| 05.06.2026 | 11,20 | 11,30 | 11,10 | 11,10 | -1,77% | - |
| 04.06.2026 | 11,30 | 11,30 | 11,20 | 11,30 | -0,88% | - |
| 03.06.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 1,79% | - |
| 02.06.2026 | 11,10 | 11,30 | 11,00 | 11,20 | -0,88% | - |
| 01.06.2026 | 11,20 | 11,30 | 11,20 | 11,30 | -2,59% | - |
| 29.05.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |