Börse:
154,900€
2,24%
Echtzeit-Aktienkurs DAIKIN IND. LTD
Bid:
152,800€
Ask:
157,000€
Aktienkurse zur DAIKIN IND. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 153,00 | 154,50 | 153,00 | 154,50 | 1,98% | 114,00 |
| 27.06.2022 | 151,50 | 151,50 | 151,50 | 151,50 | 0,23% | - |
| 24.06.2022 | 149,30 | 152,30 | 149,30 | 151,15 | 5,74% | 41,00 |
| 23.06.2022 | 142,95 | 142,95 | 142,95 | 142,95 | 0,32% | - |
| 22.06.2022 | 143,00 | 143,00 | 142,50 | 142,50 | -2,20% | 37,00 |
| 21.06.2022 | 145,70 | 145,70 | 145,70 | 145,70 | 2,57% | - |
| 20.06.2022 | 140,10 | 142,20 | 140,10 | 142,05 | 1,46% | 15,00 |
| 17.06.2022 | 140,00 | 140,00 | 140,00 | 140,00 | -0,71% | - |
| 16.06.2022 | 142,60 | 142,60 | 141,00 | 141,00 | 0,28% | 40,00 |
| 15.06.2022 | 140,60 | 140,60 | 140,60 | 140,60 | -3,20% | - |
| 14.06.2022 | 144,15 | 145,25 | 144,15 | 145,25 | 0,07% | 8,00 |
| 13.06.2022 | 146,65 | 146,65 | 145,15 | 145,15 | -3,75% | 88,00 |
| 10.06.2022 | 150,80 | 150,80 | 150,80 | 150,80 | -2,08% | - |
| 09.06.2022 | 152,70 | 154,00 | 152,70 | 154,00 | 0,00% | 85,00 |
| 08.06.2022 | 153,65 | 154,00 | 153,65 | 154,00 | 1,75% | 15,00 |
| 07.06.2022 | 149,05 | 151,65 | 149,05 | 151,35 | 1,07% | 35,00 |
| 06.06.2022 | 149,75 | 149,75 | 149,75 | 149,75 | 0,23% | - |
| 03.06.2022 | 150,15 | 150,15 | 149,40 | 149,40 | -2,48% | 4,00 |
| 02.06.2022 | 151,50 | 153,20 | 151,50 | 153,20 | 1,42% | 68,00 |
| 01.06.2022 | 153,00 | 153,05 | 150,80 | 151,05 | 0,97% | 79,00 |
| 31.05.2022 | 149,60 | 149,60 | 149,60 | 149,60 | -2,19% | - |
| 30.05.2022 | 150,50 | 152,95 | 150,50 | 152,95 | 6,03% | 40,00 |
| 27.05.2022 | 143,00 | 144,25 | 143,00 | 144,25 | 0,28% | 139,00 |
| 26.05.2022 | 142,00 | 143,85 | 142,00 | 143,85 | 0,14% | 38,00 |
| 25.05.2022 | 142,05 | 143,65 | 142,05 | 143,65 | 1,59% | 36,00 |
| 24.05.2022 | 141,85 | 141,85 | 141,40 | 141,40 | -3,81% | 30,00 |
| 23.05.2022 | 147,00 | 147,00 | 147,00 | 147,00 | 1,03% | 7,00 |
| 20.05.2022 | 145,10 | 145,50 | 145,10 | 145,50 | -1,22% | 5,00 |
| 19.05.2022 | 147,30 | 147,30 | 147,30 | 147,30 | -1,54% | - |
| 18.05.2022 | 149,45 | 151,60 | 149,45 | 149,60 | -2,00% | 36,00 |
| 17.05.2022 | 150,95 | 152,65 | 150,95 | 152,65 | -1,48% | 45,00 |
| 16.05.2022 | 153,45 | 154,95 | 153,45 | 154,95 | 2,14% | 48,00 |
| 13.05.2022 | 151,85 | 151,85 | 151,70 | 151,70 | -1,49% | 1,00 |
| 12.05.2022 | 150,50 | 154,00 | 150,50 | 154,00 | 4,30% | 94,00 |
| 11.05.2022 | 147,65 | 147,65 | 147,65 | 147,65 | 4,20% | - |
| 10.05.2022 | 141,70 | 141,70 | 141,70 | 141,70 | 2,64% | - |
| 09.05.2022 | 138,60 | 140,15 | 138,05 | 138,05 | -3,97% | 71,00 |
| 06.05.2022 | 142,45 | 143,75 | 142,45 | 143,75 | 0,31% | 10,00 |
| 05.05.2022 | 145,35 | 145,35 | 143,30 | 143,30 | -1,48% | 133,00 |
| 04.05.2022 | 143,30 | 145,45 | 143,30 | 145,45 | 1,50% | 215,00 |
| 03.05.2022 | 143,30 | 143,30 | 143,30 | 143,30 | -0,66% | - |
| 02.05.2022 | 143,00 | 145,00 | 143,00 | 144,25 | -4,41% | 129,00 |
| 29.04.2022 | 148,15 | 150,90 | 146,20 | 150,90 | 2,48% | 401,00 |
| 28.04.2022 | 145,95 | 147,25 | 145,95 | 147,25 | -0,37% | 105,00 |
| 27.04.2022 | 146,00 | 147,80 | 146,00 | 147,80 | 0,65% | 7,00 |
| 26.04.2022 | 146,05 | 147,30 | 146,05 | 146,85 | 0,27% | 275,00 |
| 25.04.2022 | 144,05 | 146,65 | 144,00 | 146,45 | -0,37% | 75,00 |
| 22.04.2022 | 147,00 | 147,00 | 147,00 | 147,00 | -1,18% | - |
| 21.04.2022 | 148,75 | 148,75 | 148,75 | 148,75 | 2,02% | - |
| 20.04.2022 | 146,35 | 147,00 | 145,05 | 145,80 | -2,15% | 43,00 |
| 19.04.2022 | 149,00 | 149,00 | 149,00 | 149,00 | -0,70% | 38,00 |
| 14.04.2022 | 151,00 | 151,00 | 150,05 | 150,05 | -0,89% | 108,00 |
| 13.04.2022 | 151,20 | 151,40 | 151,20 | 151,40 | 5,58% | 14,00 |
| 12.04.2022 | 146,80 | 146,80 | 143,40 | 143,40 | -5,03% | 170,00 |
| 11.04.2022 | 150,35 | 151,10 | 148,00 | 151,00 | -3,14% | 256,00 |
| 08.04.2022 | 155,70 | 155,90 | 154,30 | 155,90 | 1,96% | 63,00 |
| 07.04.2022 | 152,90 | 152,90 | 152,90 | 152,90 | -3,81% | 7,00 |
| 06.04.2022 | 159,70 | 159,70 | 154,80 | 158,95 | -2,21% | 22,00 |
| 05.04.2022 | 165,00 | 165,35 | 162,55 | 162,55 | -3,79% | 85,00 |
| 04.04.2022 | 165,00 | 168,95 | 165,00 | 168,95 | 2,27% | 8,00 |
| 01.04.2022 | 163,95 | 165,20 | 163,80 | 165,20 | -1,75% | 69,00 |
| 31.03.2022 | 163,55 | 169,95 | 163,55 | 168,15 | 1,91% | 527,00 |
| 30.03.2022 | 163,90 | 166,65 | 163,90 | 165,00 | -1,20% | 16,00 |
| 29.03.2022 | 167,00 | 167,00 | 167,00 | 167,00 | -0,15% | 20,00 |
| 28.03.2022 | 168,45 | 168,45 | 167,25 | 167,25 | -4,15% | 34,00 |
| 25.03.2022 | 172,00 | 174,50 | 172,00 | 174,50 | -1,36% | 118,00 |
| 24.03.2022 | 177,00 | 177,00 | 176,20 | 176,90 | 0,00% | 56,00 |
| 23.03.2022 | 175,40 | 176,90 | 175,40 | 176,90 | 0,40% | 29,00 |
| 22.03.2022 | 172,65 | 176,20 | 172,65 | 176,20 | 0,40% | 91,00 |
| 21.03.2022 | 171,30 | 175,50 | 171,30 | 175,50 | 2,45% | 113,00 |
| 18.03.2022 | 168,00 | 171,30 | 168,00 | 171,30 | 2,03% | 60,00 |
| 17.03.2022 | 167,90 | 167,90 | 167,90 | 167,90 | 3,32% | - |
| 16.03.2022 | 159,10 | 162,50 | 159,10 | 162,50 | 1,18% | 40,00 |
| 15.03.2022 | 158,95 | 161,25 | 158,95 | 160,60 | 1,65% | 50,00 |
| 14.03.2022 | 160,00 | 161,15 | 158,00 | 158,00 | -1,86% | 115,00 |
| 11.03.2022 | 161,00 | 161,00 | 161,00 | 161,00 | -2,42% | 100,00 |
| 10.03.2022 | 163,10 | 165,00 | 163,10 | 165,00 | 1,54% | 22,00 |
| 09.03.2022 | 159,70 | 162,50 | 159,70 | 162,50 | 1,40% | 21,00 |
| 08.03.2022 | 158,35 | 160,45 | 158,35 | 160,25 | 2,07% | 83,00 |
| 07.03.2022 | 159,15 | 159,15 | 157,00 | 157,00 | -3,21% | 64,00 |
| 04.03.2022 | 162,20 | 162,20 | 162,20 | 162,20 | -2,49% | - |
| 03.03.2022 | 163,25 | 166,35 | 163,25 | 166,35 | 2,69% | 50,00 |
| 02.03.2022 | 162,20 | 162,20 | 162,00 | 162,00 | -2,99% | 4,00 |
| 01.03.2022 | 166,05 | 170,15 | 166,05 | 167,00 | 1,83% | 127,00 |
| 28.02.2022 | 164,00 | 164,00 | 164,00 | 164,00 | 0,58% | - |
| 25.02.2022 | 160,50 | 164,30 | 158,60 | 163,05 | 3,99% | 56,00 |
| 24.02.2022 | 160,00 | 160,00 | 156,80 | 156,80 | -3,80% | 11,00 |
| 23.02.2022 | 162,65 | 163,00 | 162,65 | 163,00 | -1,51% | 2,00 |
| 22.02.2022 | 160,25 | 165,50 | 160,25 | 165,50 | 0,98% | 2,00 |
| 21.02.2022 | 162,90 | 163,90 | 162,90 | 163,90 | -0,70% | 10,00 |
| 18.02.2022 | 165,05 | 165,05 | 165,05 | 165,05 | -0,06% | - |
| 17.02.2022 | 165,15 | 165,15 | 165,15 | 165,15 | -0,69% | - |
| 16.02.2022 | 166,35 | 166,35 | 166,30 | 166,30 | 0,48% | - |
| 15.02.2022 | 163,75 | 165,50 | 163,75 | 165,50 | 0,27% | 31,00 |
| 14.02.2022 | 164,00 | 165,05 | 164,00 | 165,05 | -3,42% | 77,00 |
| 11.02.2022 | 170,90 | 170,90 | 170,90 | 170,90 | 1,45% | 10,00 |
| 10.02.2022 | 168,65 | 170,45 | 168,45 | 168,45 | -1,81% | 25,00 |
| 09.02.2022 | 170,10 | 171,55 | 170,10 | 171,55 | -0,49% | 41,00 |
| 08.02.2022 | 169,80 | 172,40 | 169,80 | 172,40 | 2,07% | 50,00 |
| 07.02.2022 | 168,90 | 168,90 | 168,90 | 168,90 | -1,43% | 30,00 |