Börse:
157,700€
1,15%
Echtzeit-Aktienkurs Daikin Industries Ltd.
Bid:
156,600€
Ask:
158,800€
Aktienkurse zur Daikin Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.10.2020 | 150,85 | 150,85 | 150,85 | 150,85 | -0,49% | - |
| 09.10.2020 | 151,60 | 151,60 | 151,60 | 151,60 | 1,74% | - |
| 08.10.2020 | 149,00 | 149,00 | 149,00 | 149,00 | 0,00% | - |
| 07.10.2020 | 149,00 | 151,25 | 149,00 | 149,00 | -2,04% | 197,00 |
| 06.10.2020 | 149,20 | 152,40 | 149,00 | 152,10 | -1,27% | 56,00 |
| 05.10.2020 | 152,90 | 154,05 | 152,90 | 154,05 | -0,55% | 34,00 |
| 02.10.2020 | 150,85 | 154,90 | 150,85 | 154,90 | 2,11% | 5,00 |
| 01.10.2020 | 151,70 | 151,70 | 151,70 | 151,70 | -1,46% | - |
| 30.09.2020 | 153,95 | 153,95 | 153,95 | 153,95 | -3,84% | - |
| 29.09.2020 | 160,70 | 160,70 | 160,10 | 160,10 | 0,06% | 2,00 |
| 28.09.2020 | 160,00 | 162,00 | 160,00 | 160,00 | 2,27% | 56,00 |
| 25.09.2020 | 156,45 | 156,45 | 156,45 | 156,45 | -2,37% | - |
| 24.09.2020 | 156,15 | 160,25 | 156,15 | 160,25 | 2,27% | 80,00 |
| 23.09.2020 | 156,95 | 156,95 | 156,70 | 156,70 | -1,60% | 22,00 |
| 22.09.2020 | 155,00 | 159,25 | 155,00 | 159,25 | 0,35% | 14,00 |
| 21.09.2020 | 156,00 | 158,70 | 156,00 | 158,70 | 2,39% | 5,00 |
| 18.09.2020 | 155,00 | 155,00 | 155,00 | 155,00 | -0,19% | - |
| 17.09.2020 | 155,40 | 155,40 | 155,30 | 155,30 | -2,27% | 12,00 |
| 16.09.2020 | 158,15 | 158,90 | 158,15 | 158,90 | -0,16% | 17,00 |
| 15.09.2020 | 155,00 | 159,15 | 155,00 | 159,15 | 1,99% | 30,00 |
| 14.09.2020 | 155,00 | 156,10 | 155,00 | 156,05 | 3,07% | 37,00 |
| 11.09.2020 | 151,40 | 151,40 | 151,40 | 151,40 | -0,92% | - |
| 10.09.2020 | 153,10 | 157,50 | 152,00 | 152,80 | -1,32% | 1.037,00 |
| 09.09.2020 | 154,85 | 154,85 | 154,85 | 154,85 | -0,71% | - |
| 08.09.2020 | 152,60 | 158,95 | 152,60 | 155,95 | -0,16% | 83,00 |
| 07.09.2020 | 156,20 | 156,20 | 156,20 | 156,20 | -0,60% | - |
| 04.09.2020 | 157,15 | 157,15 | 157,15 | 157,15 | 0,42% | - |
| 03.09.2020 | 157,65 | 159,55 | 156,50 | 156,50 | -1,29% | 279,00 |
| 02.09.2020 | 157,80 | 158,55 | 157,80 | 158,55 | 0,57% | 7,00 |
| 01.09.2020 | 156,10 | 160,30 | 156,10 | 157,65 | -2,20% | 259,00 |
| 31.08.2020 | 159,00 | 161,20 | 158,05 | 161,20 | 1,70% | 67,00 |
| 28.08.2020 | 158,80 | 158,80 | 158,50 | 158,50 | -0,72% | 79,00 |
| 27.08.2020 | 158,45 | 163,85 | 158,45 | 159,65 | 0,69% | 175,00 |
| 26.08.2020 | 158,55 | 158,55 | 158,55 | 158,55 | -0,55% | 3,00 |
| 25.08.2020 | 160,55 | 160,55 | 158,67 | 159,42 | -1,87% | - |
| 24.08.2020 | 157,40 | 162,45 | 157,40 | 162,45 | 4,13% | 86,00 |
| 21.08.2020 | 156,00 | 156,00 | 156,00 | 156,00 | 0,22% | - |
| 20.08.2020 | 151,30 | 155,75 | 151,30 | 155,65 | 2,40% | 67,00 |
| 19.08.2020 | 152,00 | 152,00 | 152,00 | 152,00 | -4,13% | 60,00 |
| 18.08.2020 | 154,45 | 158,55 | 154,45 | 158,55 | 0,06% | 45,00 |
| 17.08.2020 | 157,00 | 158,45 | 157,00 | 158,45 | 1,51% | 11,00 |
| 14.08.2020 | 155,70 | 156,10 | 155,70 | 156,10 | -1,20% | 20,00 |
| 13.08.2020 | 154,70 | 158,45 | 154,70 | 158,00 | 2,17% | 20,00 |
| 12.08.2020 | 151,60 | 154,65 | 151,60 | 154,65 | -0,45% | 2,00 |
| 11.08.2020 | 155,00 | 157,60 | 155,00 | 155,35 | -0,77% | 43,00 |
| 10.08.2020 | 155,00 | 156,55 | 155,00 | 156,55 | 5,28% | 7,00 |
| 07.08.2020 | 148,50 | 148,70 | 148,50 | 148,70 | -0,87% | 9,00 |
| 06.08.2020 | 146,35 | 152,50 | 146,35 | 150,00 | 1,32% | 192,00 |
| 05.08.2020 | 153,85 | 153,85 | 148,05 | 148,05 | -4,42% | 46,00 |
| 04.08.2020 | 150,50 | 155,30 | 150,50 | 154,90 | 2,92% | 93,00 |
| 03.08.2020 | 150,50 | 150,50 | 150,50 | 150,50 | 3,79% | - |
| 31.07.2020 | 145,00 | 145,00 | 145,00 | 145,00 | -3,33% | 15,00 |
| 30.07.2020 | 155,00 | 155,00 | 150,00 | 150,00 | 1,08% | 9,00 |
| 29.07.2020 | 148,40 | 148,40 | 148,40 | 148,40 | -0,93% | - |
| 28.07.2020 | 149,20 | 149,80 | 149,20 | 149,80 | -2,41% | 28,00 |
| 27.07.2020 | 158,00 | 158,00 | 152,95 | 153,50 | -1,68% | 48,00 |
| 24.07.2020 | 157,13 | 157,85 | 151,40 | 156,13 | -0,99% | - |
| 23.07.2020 | 161,63 | 164,61 | 155,30 | 157,68 | -0,30% | - |
| 22.07.2020 | 157,24 | 160,67 | 155,70 | 158,16 | 0,58% | - |
| 21.07.2020 | 157,40 | 158,30 | 157,11 | 157,25 | -2,32% | - |
| 20.07.2020 | 160,08 | 168,00 | 160,08 | 160,99 | 0,62% | - |
| 17.07.2020 | 159,95 | 160,00 | 159,95 | 160,00 | 3,90% | 16,00 |
| 16.07.2020 | 154,00 | 154,00 | 154,00 | 154,00 | 0,42% | - |
| 15.07.2020 | 152,95 | 153,35 | 152,95 | 153,35 | -1,67% | 8,00 |
| 14.07.2020 | 149,45 | 156,55 | 149,45 | 155,95 | -1,61% | 39,00 |
| 13.07.2020 | 158,40 | 158,50 | 157,50 | 158,50 | 1,28% | 315,00 |
| 10.07.2020 | 149,35 | 156,50 | 149,35 | 156,50 | 0,22% | 132,00 |
| 09.07.2020 | 148,00 | 156,15 | 148,00 | 156,15 | -0,76% | 105,00 |
| 08.07.2020 | 148,50 | 157,35 | 148,50 | 157,35 | 5,60% | 350,00 |
| 07.07.2020 | 149,00 | 152,75 | 149,00 | 149,00 | 0,68% | 27,00 |
| 06.07.2020 | 148,00 | 148,00 | 148,00 | 148,00 | -0,37% | - |
| 03.07.2020 | 148,00 | 150,05 | 143,05 | 148,55 | 0,78% | 139,00 |
| 02.07.2020 | 141,15 | 147,40 | 141,15 | 147,40 | -0,47% | 161,00 |
| 01.07.2020 | 148,50 | 148,50 | 148,10 | 148,10 | 1,16% | 105,00 |
| 30.06.2020 | 140,00 | 146,90 | 140,00 | 146,40 | 7,37% | 125,00 |
| 29.06.2020 | 140,00 | 143,75 | 136,35 | 136,35 | -5,31% | 313,00 |
| 26.06.2020 | 143,00 | 144,00 | 143,00 | 144,00 | 5,57% | 45,00 |
| 25.06.2020 | 136,40 | 136,40 | 136,40 | 136,40 | -3,91% | - |
| 24.06.2020 | 138,00 | 141,95 | 138,00 | 141,95 | 2,53% | 8,00 |
| 23.06.2020 | 135,75 | 142,10 | 135,75 | 138,45 | -2,53% | 55,00 |
| 22.06.2020 | 135,65 | 142,05 | 135,65 | 142,05 | 5,34% | 34,00 |
| 19.06.2020 | 140,00 | 140,00 | 134,85 | 134,85 | -3,68% | 98,00 |
| 18.06.2020 | 134,10 | 141,00 | 134,10 | 140,00 | 0,21% | 14,00 |
| 17.06.2020 | 134,00 | 139,70 | 134,00 | 139,70 | 0,11% | 4,00 |
| 16.06.2020 | 139,55 | 139,55 | 139,55 | 139,55 | 3,79% | 8,00 |
| 15.06.2020 | 132,50 | 134,45 | 132,50 | 134,45 | -3,03% | 44,00 |
| 12.06.2020 | 133,00 | 138,65 | 133,00 | 138,65 | 2,70% | 65,00 |
| 11.06.2020 | 135,10 | 138,90 | 135,00 | 135,00 | -2,17% | 128,00 |
| 10.06.2020 | 133,90 | 140,15 | 133,90 | 138,00 | -1,43% | 165,00 |
| 09.06.2020 | 139,90 | 140,00 | 139,90 | 140,00 | 5,26% | 50,00 |
| 08.06.2020 | 138,25 | 138,25 | 133,00 | 133,00 | -4,76% | 82,00 |
| 05.06.2020 | 135,05 | 139,95 | 135,05 | 139,65 | 2,46% | 52,00 |
| 04.06.2020 | 132,25 | 136,30 | 132,25 | 136,30 | 3,02% | 88,00 |
| 03.06.2020 | 132,25 | 132,30 | 132,25 | 132,30 | -2,00% | 5,00 |
| 02.06.2020 | 132,45 | 135,00 | 132,45 | 135,00 | 4,09% | 82,00 |