Börse:
175,500€
-1,13%
Echtzeit-Aktienkurs Daikin Industries Ltd.
Bid:
174,400€
Ask:
176,600€
Aktienkurse zur Daikin Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 173,65 | 175,93 | 173,55 | 175,48 | -1,14% | 199,00 |
| 05.08.2022 | 177,50 | 181,50 | 174,50 | 177,50 | 0,03% | 982,00 |
| 04.08.2022 | 176,45 | 178,70 | 175,05 | 177,45 | -0,06% | 135,00 |
| 03.08.2022 | 178,10 | 180,00 | 175,50 | 177,55 | 0,88% | 591,00 |
| 02.08.2022 | 172,00 | 176,05 | 168,50 | 176,00 | 0,63% | 624,00 |
| 01.08.2022 | 177,65 | 179,00 | 174,90 | 174,90 | 1,13% | 1.477,00 |
| 29.07.2022 | 169,80 | 174,95 | 169,80 | 172,95 | 2,92% | 579,00 |
| 28.07.2022 | 165,55 | 171,00 | 165,15 | 168,05 | -1,98% | 887,00 |
| 27.07.2022 | 168,65 | 173,00 | 168,65 | 171,45 | 1,39% | 1.077,00 |
| 26.07.2022 | 170,60 | 174,95 | 167,80 | 169,10 | -0,38% | 858,00 |
| 25.07.2022 | 170,50 | 171,00 | 168,15 | 169,75 | -0,73% | 407,00 |
| 22.07.2022 | 170,65 | 174,00 | 168,45 | 171,00 | 2,64% | 1.080,00 |
| 21.07.2022 | 167,10 | 167,20 | 165,75 | 166,60 | 1,37% | 306,00 |
| 20.07.2022 | 165,55 | 166,95 | 164,05 | 164,35 | 1,33% | 383,00 |
| 19.07.2022 | 161,20 | 162,20 | 160,00 | 162,20 | 2,01% | 150,00 |
| 18.07.2022 | 162,50 | 163,50 | 159,00 | 159,00 | 0,16% | 786,00 |
| 15.07.2022 | 159,35 | 160,40 | 157,55 | 158,75 | 0,79% | 62,00 |
| 14.07.2022 | 158,65 | 159,55 | 155,00 | 157,50 | -1,56% | 452,00 |
| 13.07.2022 | 161,30 | 165,00 | 157,00 | 160,00 | -0,56% | 1.214,00 |
| 12.07.2022 | 160,00 | 163,20 | 159,95 | 160,90 | 0,56% | 392,00 |
| 11.07.2022 | 160,40 | 162,30 | 159,75 | 160,00 | -1,17% | 762,00 |
| 08.07.2022 | 162,05 | 162,10 | 159,70 | 161,90 | -0,37% | 85,00 |
| 07.07.2022 | 160,30 | 164,00 | 158,00 | 162,50 | 2,69% | 1.227,00 |
| 06.07.2022 | 156,70 | 158,85 | 154,40 | 158,25 | -0,19% | 171,00 |
| 05.07.2022 | 154,85 | 158,95 | 154,85 | 158,55 | -0,88% | 224,00 |
| 04.07.2022 | 157,95 | 160,50 | 157,95 | 159,95 | 2,76% | 1.141,00 |
| 01.07.2022 | 154,75 | 155,65 | 154,00 | 155,65 | 1,07% | 132,00 |
| 30.06.2022 | 153,65 | 156,20 | 153,65 | 154,00 | -0,13% | 182,00 |
| 29.06.2022 | 154,95 | 154,95 | 151,65 | 154,20 | -0,48% | 360,00 |
| 28.06.2022 | 152,35 | 154,95 | 152,35 | 154,95 | 1,27% | 31,00 |
| 27.06.2022 | 151,95 | 154,00 | 151,85 | 153,00 | 0,49% | 276,00 |
| 24.06.2022 | 149,30 | 152,25 | 148,95 | 152,25 | 4,14% | 99,00 |
| 23.06.2022 | 145,65 | 146,20 | 143,80 | 146,20 | 2,20% | 49,00 |
| 22.06.2022 | 141,95 | 143,05 | 141,20 | 143,05 | -2,62% | 29,00 |
| 21.06.2022 | 145,90 | 146,90 | 145,90 | 146,90 | 5,30% | 70,00 |
| 20.06.2022 | 140,05 | 142,05 | 139,50 | 139,50 | -0,89% | 27,00 |
| 17.06.2022 | 140,75 | 140,75 | 140,75 | 140,75 | -0,18% | 12,00 |
| 16.06.2022 | 144,50 | 145,00 | 140,00 | 141,00 | -1,40% | 436,00 |
| 15.06.2022 | 142,40 | 143,00 | 141,20 | 143,00 | -0,42% | 76,00 |
| 14.06.2022 | 144,50 | 144,50 | 143,60 | 143,60 | 0,31% | 34,00 |
| 13.06.2022 | 146,55 | 146,75 | 143,15 | 143,15 | -6,04% | 104,00 |
| 10.06.2022 | 151,00 | 152,35 | 151,00 | 152,35 | -0,39% | 29,00 |
| 09.06.2022 | 154,60 | 154,60 | 152,95 | 152,95 | -0,39% | 15,00 |
| 08.06.2022 | 153,90 | 154,40 | 153,55 | 153,55 | 2,54% | 46,00 |
| 07.06.2022 | 150,50 | 151,75 | 149,70 | 149,75 | -1,45% | 27,00 |
| 06.06.2022 | 151,55 | 151,95 | 151,55 | 151,95 | 1,33% | 21,00 |
| 03.06.2022 | 150,05 | 151,60 | 149,95 | 149,95 | -1,70% | 184,00 |
| 02.06.2022 | 151,30 | 152,55 | 151,30 | 152,55 | -0,13% | 35,00 |
| 01.06.2022 | 152,80 | 152,80 | 152,75 | 152,75 | 1,50% | 10,00 |
| 31.05.2022 | 149,70 | 150,60 | 149,70 | 150,50 | -1,51% | 65,00 |
| 30.05.2022 | 152,40 | 152,90 | 151,40 | 152,80 | 4,23% | 246,00 |
| 27.05.2022 | 143,00 | 146,60 | 143,00 | 146,60 | 1,45% | 87,00 |
| 26.05.2022 | 142,00 | 144,50 | 141,00 | 144,50 | 0,10% | 111,00 |
| 25.05.2022 | 143,95 | 144,35 | 142,55 | 144,35 | 0,42% | 17,00 |
| 24.05.2022 | 143,65 | 143,75 | 143,00 | 143,75 | -1,37% | 18,00 |
| 23.05.2022 | 147,20 | 147,25 | 145,60 | 145,75 | 0,07% | 63,00 |
| 20.05.2022 | 145,65 | 145,65 | 145,65 | 145,65 | -1,45% | 70,00 |
| 19.05.2022 | 147,60 | 147,80 | 146,95 | 147,80 | -1,50% | 58,00 |
| 18.05.2022 | 151,50 | 151,60 | 149,70 | 150,05 | -1,64% | 81,00 |
| 17.05.2022 | 153,00 | 153,00 | 151,10 | 152,55 | -1,52% | 38,00 |
| 16.05.2022 | 154,95 | 154,95 | 152,90 | 154,90 | 2,04% | 112,00 |
| 13.05.2022 | 151,70 | 153,80 | 151,70 | 151,80 | -1,68% | 62,00 |
| 12.05.2022 | 152,00 | 155,80 | 150,30 | 154,40 | 2,73% | 217,00 |
| 11.05.2022 | 150,30 | 150,30 | 150,30 | 150,30 | 5,99% | 15,00 |
| 10.05.2022 | 142,00 | 144,45 | 141,20 | 141,80 | 1,72% | 201,00 |
| 09.05.2022 | 140,35 | 140,35 | 137,85 | 139,40 | -1,87% | 171,00 |
| 06.05.2022 | 143,70 | 143,70 | 142,05 | 142,05 | -1,32% | 4,00 |
| 05.05.2022 | 146,70 | 146,75 | 143,05 | 143,95 | -2,21% | 829,00 |
| 04.05.2022 | 145,60 | 147,20 | 144,00 | 147,20 | 1,52% | 399,00 |
| 03.05.2022 | 144,65 | 145,00 | 143,50 | 145,00 | 0,69% | 66,00 |
| 02.05.2022 | 143,65 | 144,50 | 142,35 | 144,00 | -1,37% | 165,00 |
| 29.04.2022 | 147,20 | 149,50 | 140,00 | 146,00 | 0,52% | 1.354,00 |
| 28.04.2022 | 147,60 | 147,60 | 145,25 | 145,25 | -0,75% | 5,00 |
| 27.04.2022 | 147,70 | 147,70 | 146,35 | 146,35 | -0,17% | 20,00 |
| 26.04.2022 | 148,80 | 148,85 | 145,65 | 146,60 | 0,03% | 176,00 |
| 22.04.2022 | 146,05 | 147,35 | 146,05 | 146,55 | 0,34% | 196,00 |
| 21.04.2022 | 148,20 | 152,00 | 146,05 | 146,05 | -0,03% | 277,00 |
| 20.04.2022 | 146,45 | 146,60 | 146,05 | 146,10 | -0,88% | 402,00 |
| 19.04.2022 | 148,20 | 148,20 | 145,55 | 147,40 | -1,47% | 311,00 |
| 14.04.2022 | 150,65 | 153,50 | 149,60 | 149,60 | -1,29% | 353,00 |
| 13.04.2022 | 148,05 | 151,80 | 148,05 | 151,55 | 4,55% | 250,00 |
| 12.04.2022 | 145,90 | 147,45 | 144,75 | 144,95 | -3,37% | 975,00 |
| 11.04.2022 | 150,55 | 152,00 | 148,65 | 150,00 | -3,23% | 542,00 |
| 08.04.2022 | 155,60 | 156,70 | 152,90 | 155,00 | -0,16% | 342,00 |
| 07.04.2022 | 152,95 | 158,05 | 152,50 | 155,25 | -1,37% | 363,00 |
| 06.04.2022 | 159,85 | 162,50 | 155,10 | 157,40 | -3,38% | 1.775,00 |
| 05.04.2022 | 166,00 | 166,00 | 162,90 | 162,90 | -3,61% | 196,00 |
| 04.04.2022 | 167,10 | 169,25 | 165,25 | 169,00 | 1,11% | 150,00 |
| 01.04.2022 | 166,10 | 167,15 | 162,35 | 167,15 | 0,66% | 207,00 |
| 31.03.2022 | 165,90 | 170,00 | 165,90 | 166,05 | 0,27% | 344,00 |
| 30.03.2022 | 166,35 | 166,95 | 164,50 | 165,60 | -1,63% | 275,00 |
| 29.03.2022 | 168,75 | 168,75 | 166,70 | 168,35 | 0,81% | 137,00 |
| 28.03.2022 | 168,75 | 168,75 | 166,05 | 167,00 | -3,33% | 157,00 |
| 25.03.2022 | 175,00 | 175,00 | 170,60 | 172,75 | -2,68% | 327,00 |
| 24.03.2022 | 174,20 | 179,35 | 174,20 | 177,50 | 0,57% | 578,00 |
| 23.03.2022 | 175,00 | 176,50 | 175,00 | 176,50 | 0,28% | 18,00 |
| 22.03.2022 | 174,80 | 176,00 | 173,75 | 176,00 | 0,69% | 149,00 |
| 21.03.2022 | 173,75 | 175,50 | 173,00 | 174,80 | 0,46% | 321,00 |
| 18.03.2022 | 170,80 | 174,00 | 169,30 | 174,00 | 3,94% | 129,00 |
| 17.03.2022 | 165,90 | 171,05 | 165,90 | 167,40 | 3,88% | 245,00 |