30,390€
1,81%
Echtzeit-Aktienkurs Tokio Marine Holdings, Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 30,20 | 30,61 | 29,98 | 30,41 | 1,86% | 14,00 |
| 30.04.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 1,77% | 25,00 |
| 29.04.2024 | 29,89 | 29,89 | 29,33 | 29,33 | 1,14% | 295,00 |
| 26.04.2024 | 28,99 | 29,00 | 28,99 | 29,00 | 0,35% | 620,00 |
| 25.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -1,58% | 85,00 |
| 24.04.2024 | 29,69 | 29,71 | 29,34 | 29,37 | -0,83% | - |
| 23.04.2024 | 29,39 | 29,61 | 29,39 | 29,61 | 1,40% | 37,00 |
| 22.04.2024 | 29,08 | 29,20 | 29,08 | 29,20 | 3,75% | 346,00 |
| 19.04.2024 | 28,27 | 28,47 | 28,09 | 28,15 | -0,12% | - |
| 18.04.2024 | 28,18 | 28,18 | 28,18 | 28,18 | 1,68% | 2,00 |
| 17.04.2024 | 28,00 | 28,00 | 27,71 | 27,72 | -1,72% | - |
| 16.04.2024 | 28,49 | 28,89 | 27,84 | 28,20 | -6,87% | 1.388,00 |
| 15.04.2024 | 29,98 | 30,28 | 29,63 | 30,28 | 5,03% | 212,00 |
| 12.04.2024 | 28,97 | 29,51 | 28,83 | 28,83 | -0,48% | 174,00 |
| 11.04.2024 | 29,41 | 29,41 | 28,97 | 28,97 | 0,03% | 24,00 |
| 10.04.2024 | 28,99 | 28,99 | 28,96 | 28,96 | 0,17% | 128,00 |
| 09.04.2024 | 29,49 | 29,49 | 28,91 | 28,91 | -1,97% | 116,00 |
| 08.04.2024 | 29,49 | 29,49 | 28,96 | 29,49 | 1,72% | 233,00 |
| 05.04.2024 | 29,35 | 29,35 | 28,76 | 28,99 | -0,82% | 127,00 |
| 04.04.2024 | 28,28 | 29,23 | 28,28 | 29,23 | 3,84% | 419,00 |
| 03.04.2024 | 28,05 | 28,60 | 28,03 | 28,15 | 0,50% | 184,00 |
| 02.04.2024 | 28,99 | 28,99 | 28,01 | 28,01 | -4,40% | 325,00 |
| 28.03.2024 | 28,64 | 29,30 | 28,64 | 29,30 | -0,68% | 116,00 |
| 27.03.2024 | 28,84 | 29,50 | 28,79 | 29,50 | 0,07% | - |
| 26.03.2024 | 29,12 | 29,48 | 29,12 | 29,48 | 3,44% | 300,00 |
| 25.03.2024 | 28,86 | 28,86 | 28,50 | 28,50 | -3,06% | 42,00 |
| 22.03.2024 | 28,82 | 29,40 | 28,82 | 29,40 | 1,45% | 221,00 |
| 21.03.2024 | 28,70 | 28,98 | 28,70 | 28,98 | 2,04% | 550,00 |
| 20.03.2024 | 28,62 | 28,62 | 28,40 | 28,40 | 0,35% | 11,00 |
| 19.03.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,07% | 60,00 |
| 18.03.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -0,43% | 197,00 |
| 15.03.2024 | 28,14 | 28,18 | 28,12 | 28,12 | 1,01% | 70,00 |
| 14.03.2024 | 27,34 | 27,84 | 27,34 | 27,84 | 0,36% | 52,00 |
| 13.03.2024 | 27,56 | 27,74 | 27,56 | 27,74 | 2,74% | 236,00 |
| 12.03.2024 | 27,02 | 27,54 | 27,00 | 27,00 | -3,43% | 183,00 |
| 11.03.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -1,20% | 125,00 |
| 08.03.2024 | 28,17 | 28,32 | 27,85 | 28,30 | 0,86% | - |
| 07.03.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 1,74% | 1,00 |
| 06.03.2024 | 26,88 | 27,58 | 26,88 | 27,58 | 1,03% | 55,00 |
| 05.03.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | 18,00 |
| 04.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,44% | 75,00 |
| 01.03.2024 | 27,80 | 27,84 | 27,22 | 27,28 | 0,07% | 180,00 |
| 29.02.2024 | 27,30 | 27,68 | 27,26 | 27,26 | 0,22% | 668,00 |
| 28.02.2024 | 27,04 | 27,20 | 26,98 | 27,20 | 1,19% | 264,00 |
| 27.02.2024 | 26,34 | 26,88 | 26,34 | 26,88 | -0,37% | 542,00 |
| 26.02.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -0,44% | 50,00 |
| 23.02.2024 | 27,06 | 27,10 | 27,06 | 27,10 | 2,19% | 23,00 |
| 22.02.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -1,41% | 576,00 |
| 21.02.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,18% | 40,00 |
| 20.02.2024 | 27,38 | 27,38 | 27,22 | 27,22 | -1,66% | 146,00 |
| 19.02.2024 | 28,22 | 28,22 | 27,62 | 27,68 | -1,49% | 125,00 |
| 16.02.2024 | 28,00 | 28,10 | 28,00 | 28,10 | 0,86% | 70,00 |
| 15.02.2024 | 26,88 | 27,86 | 26,88 | 27,86 | 7,98% | 786,00 |
| 14.02.2024 | 26,90 | 26,90 | 25,80 | 25,80 | -3,15% | 245,00 |
| 13.02.2024 | 26,92 | 27,06 | 26,24 | 26,64 | 11,46% | 847,00 |
| 12.02.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,08% | 10,00 |
| 09.02.2024 | 23,52 | 24,16 | 23,52 | 24,16 | 0,33% | 80,00 |
| 08.02.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -2,82% | 26,00 |
| 07.02.2024 | 24,56 | 24,78 | 24,56 | 24,78 | 3,34% | 226,00 |
| 06.02.2024 | 23,90 | 23,98 | 23,90 | 23,98 | 0,08% | 230,00 |
| 05.02.2024 | 24,42 | 24,42 | 23,96 | 23,96 | 0,67% | 51,00 |
| 02.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,88% | 42,00 |
| 01.02.2024 | 24,80 | 24,80 | 24,76 | 24,76 | -0,08% | 24,00 |
| 31.01.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 1,47% | 45,00 |
| 30.01.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 3,08% | 80,00 |
| 29.01.2024 | 23,66 | 23,74 | 23,54 | 23,69 | 1,28% | - |
| 26.01.2024 | 23,34 | 23,45 | 23,33 | 23,39 | -2,30% | - |
| 25.01.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -0,25% | 4,00 |
| 24.01.2024 | 23,98 | 24,08 | 23,90 | 24,00 | -0,08% | - |
| 23.01.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -0,17% | 2,00 |
| 22.01.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 2,82% | 1,00 |
| 19.01.2024 | 22,94 | 23,44 | 22,94 | 23,40 | -0,34% | 446,00 |
| 18.01.2024 | 23,48 | 23,48 | 23,48 | 23,48 | -1,01% | 100,00 |
| 17.01.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,94% | 100,00 |
| 16.01.2024 | 23,36 | 24,02 | 23,36 | 23,50 | -0,84% | 622,00 |
| 15.01.2024 | 24,12 | 24,12 | 23,62 | 23,70 | 2,16% | 111,00 |
| 12.01.2024 | 23,36 | 23,66 | 23,16 | 23,20 | 1,05% | 595,00 |
| 11.01.2024 | 22,50 | 22,96 | 22,50 | 22,96 | 1,15% | 101,00 |
| 10.01.2024 | 22,50 | 22,70 | 22,50 | 22,70 | -0,18% | 317,00 |
| 09.01.2024 | 22,65 | 22,74 | 22,61 | 22,74 | 0,35% | - |
| 08.01.2024 | 22,70 | 22,70 | 22,66 | 22,66 | 0,35% | 147,00 |
| 05.01.2024 | 22,58 | 22,58 | 22,58 | 22,58 | 2,26% | 22,00 |
| 04.01.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -3,16% | 100,00 |
| 03.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,52% | 50,00 |
| 02.01.2024 | 22,84 | 22,92 | 22,32 | 22,92 | 0,70% | 344,00 |
| 29.12.2023 | 22,76 | 22,76 | 22,76 | 22,76 | 2,71% | 66,00 |
| 28.12.2023 | 22,16 | 22,16 | 22,16 | 22,16 | -0,81% | 1,00 |
| 27.12.2023 | 22,34 | 22,34 | 22,34 | 22,34 | 0,68% | 3,00 |
| 22.12.2023 | 22,10 | 22,26 | 22,08 | 22,19 | 0,05% | - |
| 21.12.2023 | 22,10 | 22,18 | 22,01 | 22,18 | -1,68% | - |
| 20.12.2023 | 22,56 | 22,56 | 22,56 | 22,56 | 0,71% | 4,00 |
| 19.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 150,00 |
| 18.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -3,08% | 45,00 |
| 15.12.2023 | 22,20 | 22,70 | 22,20 | 22,70 | -3,16% | 627,00 |
| 14.12.2023 | 23,04 | 23,44 | 23,04 | 23,44 | -3,86% | 447,00 |
| 13.12.2023 | 23,56 | 24,38 | 23,56 | 24,38 | 2,01% | 541,00 |
| 12.12.2023 | 23,86 | 23,91 | 23,82 | 23,90 | -1,16% | - |
| 11.12.2023 | 24,05 | 24,19 | 23,98 | 24,18 | 0,92% | - |
| 08.12.2023 | 23,96 | 23,96 | 23,96 | 23,96 | -1,24% | 32,00 |
| 07.12.2023 | 23,90 | 24,26 | 23,90 | 24,26 | 2,02% | 200,00 |