26,700€
1,91%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
02.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
30.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
29.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
26.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
25.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
24.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
23.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
22.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
19.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
18.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
17.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
16.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
15.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
12.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
11.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
10.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
09.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
08.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
05.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
04.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
03.04.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 80,00 |
02.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
28.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
27.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
26.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
25.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
22.03.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 1,47% | 75,00 |
21.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
20.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
19.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
18.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
15.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
14.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
13.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 140,00 |
12.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
11.03.2024 | 26,20 | 26,20 | 25,80 | 25,80 | -3,73% | 800,00 |
08.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
07.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
06.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
05.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
04.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
01.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
29.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
28.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
27.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
26.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
23.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
22.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
21.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
20.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
19.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
16.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
15.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
14.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
13.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
12.02.2024 | 26,40 | 28,00 | 26,40 | 28,00 | 6,06% | 1.100,00 |
09.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
08.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
07.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
06.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
05.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
02.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
01.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
31.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
30.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
29.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
26.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
25.01.2024 | 27,60 | 28,60 | 27,60 | 28,60 | 3,62% | 12,00 |
24.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
23.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
22.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
19.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
18.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
17.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
16.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
15.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
12.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
11.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
10.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
09.01.2024 | 28,20 | 29,20 | 28,20 | 29,20 | 5,80% | 29,00 |
08.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
05.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
04.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
03.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
02.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
29.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
28.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
27.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
22.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
21.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
20.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
19.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
18.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
15.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
14.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
13.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
12.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
11.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
08.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |