32,945€
0,26%
Echtzeit-Aktienkurs Daiichi Sankyo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiichi Sankyo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 33,14 | 33,18 | 32,79 | 32,92 | 0,17% | 273,00 |
| 02.05.2024 | 32,20 | 33,37 | 32,20 | 32,86 | 4,25% | 4.723,00 |
| 30.04.2024 | 31,63 | 32,14 | 31,05 | 31,52 | 4,03% | 5.243,00 |
| 29.04.2024 | 29,84 | 30,30 | 29,84 | 30,30 | 1,85% | 766,00 |
| 26.04.2024 | 29,55 | 29,75 | 29,55 | 29,75 | 2,80% | 350,00 |
| 25.04.2024 | 28,68 | 28,94 | 28,68 | 28,94 | 1,90% | 345,00 |
| 24.04.2024 | 28,67 | 28,67 | 27,82 | 28,40 | 0,14% | 2.790,00 |
| 23.04.2024 | 28,02 | 28,36 | 28,02 | 28,36 | -1,05% | 135,00 |
| 22.04.2024 | 28,33 | 28,69 | 28,04 | 28,66 | 0,95% | 695,00 |
| 19.04.2024 | 28,07 | 28,77 | 28,07 | 28,39 | 2,53% | 810,00 |
| 18.04.2024 | 27,41 | 27,82 | 27,41 | 27,69 | 2,37% | 451,00 |
| 17.04.2024 | 27,00 | 27,07 | 26,99 | 27,05 | -2,38% | 1.540,00 |
| 16.04.2024 | 27,50 | 27,71 | 27,50 | 27,71 | -1,18% | 220,00 |
| 15.04.2024 | 28,04 | 28,10 | 27,65 | 28,04 | 0,21% | 176,00 |
| 12.04.2024 | 28,37 | 28,37 | 27,98 | 27,98 | 1,05% | 52,00 |
| 11.04.2024 | 27,71 | 27,71 | 27,35 | 27,69 | -0,29% | 756,00 |
| 10.04.2024 | 27,74 | 27,86 | 27,32 | 27,77 | -0,86% | 952,00 |
| 09.04.2024 | 28,33 | 28,33 | 28,01 | 28,01 | -3,01% | 266,00 |
| 08.04.2024 | 28,79 | 28,96 | 28,51 | 28,88 | 2,19% | 693,00 |
| 05.04.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -2,75% | 25,00 |
| 04.04.2024 | 28,66 | 29,09 | 28,64 | 29,06 | 0,00% | 263,00 |
| 03.04.2024 | 28,50 | 29,06 | 28,50 | 29,06 | 2,22% | 340,00 |
| 02.04.2024 | 28,70 | 28,79 | 28,30 | 28,43 | -4,24% | 751,00 |
| 28.03.2024 | 29,12 | 29,69 | 29,12 | 29,69 | -3,10% | 207,00 |
| 27.03.2024 | 30,51 | 31,00 | 30,51 | 30,64 | 3,69% | 390,00 |
| 26.03.2024 | 29,31 | 29,55 | 29,31 | 29,55 | -1,47% | 771,00 |
| 25.03.2024 | 29,84 | 30,06 | 29,52 | 29,99 | -0,93% | 453,00 |
| 22.03.2024 | 30,25 | 30,51 | 30,17 | 30,27 | -0,53% | 1.445,00 |
| 21.03.2024 | 29,99 | 30,43 | 29,98 | 30,43 | 0,03% | 691,00 |
| 20.03.2024 | 30,12 | 30,43 | 30,12 | 30,42 | 1,30% | 440,00 |
| 19.03.2024 | 29,48 | 30,03 | 29,48 | 30,03 | -2,50% | 667,00 |
| 18.03.2024 | 30,85 | 30,85 | 30,00 | 30,80 | 3,01% | 535,00 |
| 15.03.2024 | 29,56 | 30,36 | 29,56 | 29,90 | 2,78% | 2.201,00 |
| 14.03.2024 | 28,82 | 29,09 | 28,82 | 29,09 | 1,22% | 401,00 |
| 13.03.2024 | 28,88 | 28,88 | 28,37 | 28,74 | -2,31% | 5.117,00 |
| 12.03.2024 | 29,41 | 29,42 | 29,10 | 29,42 | -1,74% | 470,00 |
| 11.03.2024 | 29,76 | 30,06 | 29,76 | 29,94 | 0,20% | 85,00 |
| 08.03.2024 | 30,32 | 30,32 | 29,88 | 29,88 | 0,54% | 470,00 |
| 07.03.2024 | 30,23 | 30,33 | 29,72 | 29,72 | -1,62% | 983,00 |
| 06.03.2024 | 29,96 | 30,24 | 29,96 | 30,21 | 0,87% | 740,00 |
| 05.03.2024 | 30,08 | 30,31 | 29,95 | 29,95 | -1,51% | 452,00 |
| 04.03.2024 | 30,49 | 30,49 | 29,94 | 30,41 | -1,07% | 564,00 |
| 01.03.2024 | 31,25 | 31,41 | 30,74 | 30,74 | 0,85% | 2.167,00 |
| 29.02.2024 | 30,45 | 31,07 | 30,45 | 30,48 | -2,59% | 97,00 |
| 28.02.2024 | 31,00 | 31,29 | 30,76 | 31,29 | -0,98% | 809,00 |
| 27.02.2024 | 31,73 | 31,85 | 31,23 | 31,60 | -0,41% | 746,00 |
| 26.02.2024 | 31,13 | 31,76 | 31,13 | 31,73 | 4,31% | 840,00 |
| 23.02.2024 | 30,68 | 30,68 | 30,42 | 30,42 | -0,36% | 353,00 |
| 22.02.2024 | 30,59 | 30,75 | 30,18 | 30,53 | -0,03% | 1.765,00 |
| 21.02.2024 | 30,72 | 30,89 | 30,17 | 30,54 | -0,94% | 2.167,00 |
| 20.02.2024 | 31,49 | 31,49 | 30,60 | 30,83 | -11,64% | 11.266,00 |
| 19.02.2024 | 31,00 | 34,90 | 30,50 | 34,89 | 14,77% | 11.939,00 |
| 16.02.2024 | 30,05 | 30,78 | 30,05 | 30,40 | 1,40% | 1.850,00 |
| 15.02.2024 | 29,99 | 29,99 | 29,98 | 29,98 | 1,52% | 51,00 |
| 14.02.2024 | 29,43 | 29,53 | 29,43 | 29,53 | 0,78% | 208,00 |
| 13.02.2024 | 29,06 | 29,30 | 29,06 | 29,30 | 2,23% | 80,00 |
| 12.02.2024 | 29,26 | 29,26 | 28,66 | 28,66 | -2,12% | 352,00 |
| 09.02.2024 | 29,16 | 29,30 | 29,16 | 29,28 | -0,09% | 167,00 |
| 08.02.2024 | 29,26 | 29,38 | 29,10 | 29,31 | 3,77% | - |
| 07.02.2024 | 28,69 | 28,69 | 28,24 | 28,24 | -0,46% | 39,00 |
| 06.02.2024 | 28,40 | 28,40 | 28,37 | 28,37 | -1,49% | 179,00 |
| 05.02.2024 | 28,32 | 28,80 | 28,32 | 28,80 | 1,75% | 152,00 |
| 02.02.2024 | 28,21 | 28,31 | 28,07 | 28,31 | -3,82% | - |
| 01.02.2024 | 29,55 | 29,62 | 29,37 | 29,43 | 5,11% | 274,00 |
| 31.01.2024 | 28,00 | 28,00 | 27,99 | 28,00 | 2,23% | 420,00 |
| 30.01.2024 | 26,93 | 27,39 | 26,93 | 27,39 | 0,44% | 211,00 |
| 29.01.2024 | 27,33 | 27,33 | 27,27 | 27,27 | 2,06% | 115,00 |
| 26.01.2024 | 26,59 | 26,75 | 26,59 | 26,72 | 0,45% | 423,00 |
| 25.01.2024 | 26,49 | 26,99 | 26,35 | 26,60 | -0,97% | 1.606,00 |
| 24.01.2024 | 27,23 | 27,23 | 26,40 | 26,86 | -1,18% | 2.087,00 |
| 23.01.2024 | 27,40 | 27,40 | 27,18 | 27,18 | -1,27% | 29,00 |
| 22.01.2024 | 26,40 | 27,69 | 26,40 | 27,53 | 0,66% | 3.525,00 |
| 19.01.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 2,59% | 90,00 |
| 18.01.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -2,49% | 120,00 |
| 17.01.2024 | 27,08 | 27,34 | 27,08 | 27,34 | -3,80% | 568,00 |
| 16.01.2024 | 28,38 | 28,50 | 28,03 | 28,42 | 0,14% | 4.501,00 |
| 15.01.2024 | 28,45 | 28,45 | 28,03 | 28,38 | -0,04% | 709,00 |
| 12.01.2024 | 28,06 | 28,39 | 28,06 | 28,39 | -0,11% | 498,00 |
| 11.01.2024 | 28,45 | 28,45 | 27,75 | 28,42 | 4,37% | 2.001,00 |
| 10.01.2024 | 27,24 | 27,49 | 27,15 | 27,23 | 4,71% | 935,00 |
| 09.01.2024 | 26,11 | 26,12 | 25,94 | 26,01 | 1,46% | - |
| 08.01.2024 | 25,71 | 25,73 | 25,63 | 25,63 | 1,06% | 1.053,00 |
| 05.01.2024 | 25,58 | 25,60 | 25,23 | 25,36 | -0,94% | 785,00 |
| 04.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,52% | 318,00 |
| 03.01.2024 | 24,73 | 24,73 | 24,73 | 24,73 | -1,12% | 20,00 |
| 02.01.2024 | 24,58 | 25,07 | 24,58 | 25,01 | 0,40% | 487,00 |
| 29.12.2023 | 24,93 | 24,93 | 24,54 | 24,91 | 0,89% | 83,00 |
| 28.12.2023 | 24,88 | 25,02 | 24,63 | 24,69 | 0,08% | 822,00 |
| 27.12.2023 | 24,24 | 24,67 | 24,24 | 24,67 | 1,52% | 260,00 |
| 22.12.2023 | 24,67 | 24,67 | 24,30 | 24,30 | -0,41% | 79,00 |
| 21.12.2023 | 24,00 | 24,47 | 23,60 | 24,40 | -0,20% | 1.640,00 |
| 20.12.2023 | 24,54 | 24,72 | 23,50 | 24,45 | 0,00% | 5.966,00 |
| 19.12.2023 | 25,00 | 25,00 | 24,45 | 24,45 | -3,36% | 67,00 |
| 18.12.2023 | 25,94 | 25,98 | 25,00 | 25,30 | -2,69% | 920,00 |
| 15.12.2023 | 26,00 | 26,01 | 26,00 | 26,00 | 0,42% | 301,00 |
| 14.12.2023 | 26,11 | 26,12 | 25,89 | 25,89 | -0,38% | 2.835,00 |
| 13.12.2023 | 25,96 | 25,99 | 25,96 | 25,99 | -0,46% | 115,00 |
| 12.12.2023 | 26,11 | 26,14 | 26,11 | 26,11 | -0,53% | 225,00 |
| 11.12.2023 | 25,70 | 26,25 | 25,70 | 26,25 | 2,94% | 680,00 |
| 08.12.2023 | 25,44 | 25,50 | 25,44 | 25,50 | -2,04% | 133,00 |