Börse:
167,825€
2,96%
Echtzeit-Aktienkurs Daikin Industries Ltd.
Bid:
164,500€
Ask:
171,150€
Aktienkurse zur Daikin Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 168,30 | 168,95 | 168,10 | 168,85 | 2,43% | 7,00 |
| 04.03.2021 | 162,65 | 164,85 | 162,65 | 164,85 | -0,99% | 24,00 |
| 03.03.2021 | 164,15 | 166,65 | 164,15 | 166,50 | -1,16% | 10,00 |
| 02.03.2021 | 164,45 | 168,45 | 164,45 | 168,45 | 0,60% | 59,00 |
| 01.03.2021 | 165,00 | 167,80 | 165,00 | 167,45 | 4,66% | 42,00 |
| 26.02.2021 | 161,90 | 161,90 | 160,00 | 160,00 | -4,76% | 210,00 |
| 25.02.2021 | 167,50 | 168,75 | 167,05 | 168,00 | -0,71% | 139,00 |
| 24.02.2021 | 165,50 | 169,20 | 165,50 | 169,20 | -3,31% | 89,00 |
| 23.02.2021 | 172,50 | 175,00 | 172,50 | 175,00 | 1,45% | 11,00 |
| 22.02.2021 | 172,50 | 172,50 | 172,50 | 172,50 | -4,17% | - |
| 19.02.2021 | 180,30 | 180,30 | 180,00 | 180,00 | -1,10% | 66,00 |
| 18.02.2021 | 181,35 | 183,00 | 181,35 | 182,00 | 0,86% | 8,00 |
| 17.02.2021 | 180,45 | 180,45 | 180,45 | 180,45 | -1,90% | - |
| 16.02.2021 | 183,05 | 186,00 | 183,05 | 183,95 | -1,39% | 216,00 |
| 15.02.2021 | 184,60 | 186,55 | 182,25 | 186,55 | 3,64% | 321,00 |
| 12.02.2021 | 180,00 | 180,00 | 180,00 | 180,00 | -1,91% | 10,00 |
| 11.02.2021 | 180,00 | 187,15 | 180,00 | 183,50 | -1,92% | 51,00 |
| 10.02.2021 | 181,65 | 187,10 | 178,20 | 187,10 | 6,40% | 19,00 |
| 09.02.2021 | 175,85 | 175,85 | 175,85 | 175,85 | -3,93% | 7,00 |
| 08.02.2021 | 183,05 | 183,05 | 183,05 | 183,05 | 4,06% | 10,00 |
| 05.02.2021 | 176,40 | 176,40 | 175,90 | 175,90 | 0,23% | 1,00 |
| 04.02.2021 | 175,50 | 175,50 | 175,50 | 175,50 | -3,04% | - |
| 03.02.2021 | 178,95 | 181,00 | 178,95 | 181,00 | 1,00% | 28,00 |
| 02.02.2021 | 178,80 | 179,20 | 178,80 | 179,20 | 2,90% | 2,00 |
| 01.02.2021 | 174,15 | 174,15 | 174,15 | 174,15 | -0,68% | - |
| 29.01.2021 | 173,20 | 175,35 | 173,20 | 175,35 | -1,71% | 40,00 |
| 28.01.2021 | 178,55 | 178,55 | 178,40 | 178,40 | -3,59% | 7,00 |
| 27.01.2021 | 182,80 | 185,05 | 182,80 | 185,05 | 3,38% | 7,00 |
| 26.01.2021 | 181,20 | 181,25 | 179,00 | 179,00 | -2,77% | 156,00 |
| 25.01.2021 | 183,55 | 184,10 | 183,55 | 184,10 | 0,19% | 45,00 |
| 22.01.2021 | 182,85 | 183,90 | 182,85 | 183,75 | -0,49% | 61,00 |
| 21.01.2021 | 183,60 | 184,65 | 183,60 | 184,65 | 2,41% | 8,00 |
| 20.01.2021 | 180,30 | 180,30 | 180,30 | 180,30 | -2,33% | - |
| 19.01.2021 | 184,60 | 184,60 | 184,60 | 184,60 | 0,24% | - |
| 18.01.2021 | 184,15 | 184,15 | 184,15 | 184,15 | -2,02% | 8,00 |
| 15.01.2021 | 185,30 | 187,95 | 185,30 | 187,95 | -1,78% | 354,00 |
| 14.01.2021 | 187,70 | 191,35 | 187,70 | 191,35 | 2,68% | 453,00 |
| 13.01.2021 | 186,35 | 186,35 | 186,35 | 186,35 | -2,36% | - |
| 12.01.2021 | 188,65 | 190,85 | 188,60 | 190,85 | 1,52% | 7,00 |
| 11.01.2021 | 180,00 | 188,70 | 180,00 | 188,00 | 1,51% | 200,00 |
| 08.01.2021 | 182,70 | 185,20 | 182,70 | 185,20 | 1,65% | 32,00 |
| 07.01.2021 | 176,60 | 182,55 | 176,60 | 182,20 | 1,82% | 190,00 |
| 06.01.2021 | 172,05 | 180,20 | 171,95 | 178,95 | -0,28% | 20,00 |
| 05.01.2021 | 179,25 | 179,45 | 179,25 | 179,45 | -0,31% | 62,00 |
| 04.01.2021 | 182,05 | 182,85 | 180,00 | 180,00 | -0,08% | 31,00 |
| 30.12.2020 | 180,15 | 180,15 | 180,15 | 180,15 | -2,09% | - |
| 29.12.2020 | 182,35 | 184,00 | 182,30 | 184,00 | 1,24% | 42,00 |
| 28.12.2020 | 180,75 | 182,10 | 180,60 | 181,75 | 2,95% | 729,00 |
| 23.12.2020 | 176,10 | 176,60 | 176,10 | 176,55 | 1,47% | 33,00 |
| 22.12.2020 | 172,90 | 174,40 | 172,90 | 174,00 | -2,98% | 16,00 |
| 21.12.2020 | 174,40 | 179,35 | 174,40 | 179,35 | 4,94% | 20,00 |
| 18.12.2020 | 171,95 | 171,95 | 170,20 | 170,90 | -3,93% | 68,00 |
| 17.12.2020 | 177,85 | 177,90 | 177,85 | 177,90 | -0,70% | 58,00 |
| 16.12.2020 | 179,00 | 179,15 | 179,00 | 179,15 | 0,08% | 22,00 |
| 15.12.2020 | 179,00 | 179,00 | 179,00 | 179,00 | -0,03% | 50,00 |
| 14.12.2020 | 179,00 | 179,05 | 179,00 | 179,05 | 0,00% | 30,00 |
| 11.12.2020 | 177,25 | 179,05 | 177,25 | 179,05 | -0,91% | 11,00 |
| 10.12.2020 | 181,10 | 181,10 | 179,60 | 180,70 | -3,06% | 67,00 |
| 09.12.2020 | 186,40 | 186,40 | 186,40 | 186,40 | 1,61% | - |
| 08.12.2020 | 183,45 | 183,45 | 183,45 | 183,45 | -1,05% | 2,00 |
| 07.12.2020 | 186,00 | 186,00 | 184,25 | 185,40 | -0,32% | 252,00 |
| 04.12.2020 | 186,00 | 186,00 | 186,00 | 186,00 | -0,91% | 80,00 |
| 03.12.2020 | 187,15 | 187,70 | 186,05 | 187,70 | -1,60% | 66,00 |
| 02.12.2020 | 190,75 | 190,75 | 190,75 | 190,75 | -4,46% | - |
| 01.12.2020 | 194,30 | 199,65 | 194,30 | 199,65 | 5,08% | 197,00 |
| 30.11.2020 | 191,15 | 191,15 | 190,00 | 190,00 | -2,06% | 20,00 |
| 27.11.2020 | 194,00 | 194,65 | 194,00 | 194,00 | -0,46% | 44,00 |
| 26.11.2020 | 193,00 | 194,90 | 192,60 | 194,90 | 1,06% | 172,00 |
| 25.11.2020 | 191,45 | 192,85 | 191,45 | 192,85 | 0,47% | 5,00 |
| 24.11.2020 | 191,35 | 192,25 | 191,35 | 191,95 | -0,75% | 19,00 |
| 23.11.2020 | 183,70 | 193,90 | 183,70 | 193,40 | 1,26% | 65,00 |
| 20.11.2020 | 188,80 | 191,00 | 187,55 | 191,00 | -2,20% | 29,00 |
| 19.11.2020 | 194,15 | 195,30 | 194,15 | 195,30 | -1,71% | 35,00 |
| 18.11.2020 | 191,75 | 198,70 | 191,75 | 198,70 | 1,90% | 20,00 |
| 17.11.2020 | 191,70 | 195,00 | 191,70 | 195,00 | 1,48% | 74,00 |
| 16.11.2020 | 190,00 | 192,15 | 190,00 | 192,15 | 0,68% | 29,00 |
| 13.11.2020 | 188,75 | 190,85 | 188,75 | 190,85 | 0,74% | 101,00 |
| 12.11.2020 | 189,45 | 189,45 | 189,45 | 189,45 | 1,55% | - |
| 11.11.2020 | 185,80 | 187,45 | 185,80 | 186,55 | 4,80% | 13,00 |
| 10.11.2020 | 177,75 | 179,10 | 177,75 | 178,00 | -4,07% | 110,00 |
| 09.11.2020 | 182,60 | 185,55 | 182,60 | 185,55 | 1,95% | 55,00 |
| 06.11.2020 | 181,65 | 182,00 | 181,65 | 182,00 | 7,69% | 15,00 |
| 05.11.2020 | 170,50 | 170,50 | 168,70 | 169,00 | 0,00% | 183,00 |
| 04.11.2020 | 164,00 | 169,00 | 164,00 | 169,00 | 6,93% | 84,00 |
| 03.11.2020 | 161,00 | 166,95 | 158,05 | 158,05 | -4,18% | 136,00 |
| 02.11.2020 | 164,95 | 164,95 | 164,95 | 164,95 | 4,10% | 7,00 |
| 30.10.2020 | 158,90 | 158,90 | 158,45 | 158,45 | -0,35% | 6,00 |
| 29.10.2020 | 159,00 | 159,00 | 159,00 | 159,00 | -1,00% | - |
| 28.10.2020 | 160,60 | 160,60 | 160,60 | 160,60 | 3,45% | - |
| 27.10.2020 | 155,25 | 155,25 | 155,25 | 155,25 | -0,22% | - |
| 26.10.2020 | 155,55 | 155,60 | 155,50 | 155,60 | -2,08% | 32,00 |
| 23.10.2020 | 158,90 | 158,90 | 158,90 | 158,90 | 1,50% | - |
| 22.10.2020 | 156,55 | 156,55 | 156,55 | 156,55 | -1,07% | - |
| 21.10.2020 | 157,90 | 158,25 | 157,90 | 158,25 | -0,31% | 100,00 |
| 20.10.2020 | 158,75 | 158,75 | 158,75 | 158,75 | 1,83% | 20,00 |
| 19.10.2020 | 155,60 | 157,00 | 155,60 | 155,90 | 0,61% | 17,00 |
| 16.10.2020 | 155,35 | 157,15 | 154,95 | 154,95 | 0,65% | 169,00 |
| 15.10.2020 | 153,30 | 155,00 | 153,30 | 153,95 | 0,75% | 68,00 |
| 14.10.2020 | 155,85 | 155,85 | 152,80 | 152,80 | 0,33% | 42,00 |
| 13.10.2020 | 150,80 | 152,30 | 150,80 | 152,30 | 0,96% | 80,00 |