21,400€
-0,93%
Echtzeit-Aktienkurs DAI-ICHI LIFE HOLDINGS
Bid:
Ask:
Aktienkurse zur DAI-ICHI LIFE HOLDINGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 22.04.2024 | 21,20 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 19.04.2024 | 21,20 | 21,30 | 21,00 | 21,00 | -1,87% | - |
| 18.04.2024 | 21,20 | 21,60 | 21,20 | 21,40 | 2,39% | 488,00 |
| 17.04.2024 | 21,10 | 21,20 | 20,80 | 20,90 | -2,79% | - |
| 16.04.2024 | 21,50 | 21,60 | 21,40 | 21,50 | -2,27% | - |
| 15.04.2024 | 22,20 | 22,40 | 22,00 | 22,00 | 0,00% | - |
| 12.04.2024 | 22,20 | 22,70 | 22,00 | 22,00 | -0,90% | 370,00 |
| 11.04.2024 | 22,10 | 22,20 | 21,90 | 22,20 | -0,45% | - |
| 10.04.2024 | 22,20 | 22,30 | 22,00 | 22,30 | -0,89% | 448,00 |
| 09.04.2024 | 22,60 | 22,60 | 22,20 | 22,50 | -0,88% | 40,00 |
| 08.04.2024 | 22,70 | 22,80 | 22,70 | 22,70 | -0,87% | - |
| 05.04.2024 | 22,90 | 23,00 | 22,80 | 22,90 | 0,44% | - |
| 04.04.2024 | 22,90 | 23,20 | 22,70 | 22,80 | -1,72% | - |
| 03.04.2024 | 23,10 | 23,30 | 23,10 | 23,20 | 0,43% | - |
| 02.04.2024 | 23,30 | 23,30 | 23,00 | 23,10 | -2,53% | - |
| 28.03.2024 | 23,50 | 23,70 | 23,50 | 23,70 | -2,47% | - |
| 27.03.2024 | 24,20 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 26.03.2024 | 24,00 | 24,60 | 24,00 | 24,10 | 1,69% | 239,00 |
| 25.03.2024 | 23,70 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 22.03.2024 | 23,70 | 24,00 | 23,70 | 23,70 | 2,16% | 20,00 |
| 21.03.2024 | 23,10 | 23,30 | 23,10 | 23,20 | 1,75% | - |
| 20.03.2024 | 22,80 | 23,20 | 22,80 | 22,80 | -0,87% | - |
| 19.03.2024 | 22,90 | 23,00 | 22,80 | 23,00 | -0,43% | - |
| 18.03.2024 | 22,80 | 23,20 | 22,80 | 23,10 | 2,67% | 91,00 |
| 15.03.2024 | 22,50 | 22,80 | 22,40 | 22,50 | 0,45% | 105,00 |
| 14.03.2024 | 22,40 | 22,50 | 22,20 | 22,40 | 0,00% | - |
| 13.03.2024 | 22,50 | 22,50 | 22,40 | 22,40 | -0,44% | - |
| 12.03.2024 | 22,30 | 22,50 | 22,20 | 22,50 | 0,90% | - |
| 11.03.2024 | 22,50 | 22,50 | 22,30 | 22,30 | -1,33% | - |
| 08.03.2024 | 22,80 | 22,90 | 22,50 | 22,60 | -0,44% | - |
| 07.03.2024 | 22,60 | 22,80 | 22,50 | 22,70 | 2,25% | - |
| 06.03.2024 | 22,10 | 22,30 | 22,10 | 22,20 | 1,37% | - |
| 05.03.2024 | 22,00 | 22,00 | 21,80 | 21,90 | 1,39% | - |
| 04.03.2024 | 21,70 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 01.03.2024 | 21,60 | 21,70 | 21,50 | 21,60 | 2,37% | - |
| 29.02.2024 | 21,00 | 21,10 | 20,90 | 21,10 | 1,44% | - |
| 28.02.2024 | 20,70 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 27.02.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 26.02.2024 | 20,60 | 20,70 | 20,60 | 20,60 | -2,37% | - |
| 23.02.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 22.02.2024 | 20,80 | 21,00 | 20,70 | 21,00 | 2,94% | - |
| 21.02.2024 | 20,40 | 20,50 | 20,40 | 20,40 | -2,86% | - |
| 20.02.2024 | 21,00 | 21,10 | 20,80 | 21,00 | -1,87% | - |
| 19.02.2024 | 21,40 | 21,40 | 21,30 | 21,40 | 2,88% | - |
| 16.02.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 4,26% | 262,00 |
| 15.02.2024 | 19,80 | 20,00 | 19,80 | 19,95 | 1,01% | - |
| 14.02.2024 | 19,75 | 20,00 | 19,75 | 19,75 | 0,77% | 470,00 |
| 13.02.2024 | 19,95 | 19,95 | 19,55 | 19,60 | 1,03% | - |
| 12.02.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 0,26% | - |
| 09.02.2024 | 19,35 | 19,40 | 19,25 | 19,35 | -1,02% | - |
| 08.02.2024 | 19,45 | 19,80 | 19,35 | 19,55 | 1,03% | - |
| 07.02.2024 | 19,25 | 19,35 | 19,20 | 19,35 | 1,04% | - |
| 06.02.2024 | 19,15 | 19,25 | 19,05 | 19,15 | -2,05% | - |
| 05.02.2024 | 19,55 | 19,55 | 19,45 | 19,55 | 2,09% | - |
| 02.02.2024 | 19,15 | 19,20 | 19,05 | 19,15 | -2,05% | - |
| 01.02.2024 | 19,75 | 19,80 | 19,45 | 19,55 | -3,69% | - |
| 31.01.2024 | 20,40 | 20,40 | 20,20 | 20,30 | 1,75% | - |
| 30.01.2024 | 20,00 | 20,00 | 19,95 | 19,95 | -0,99% | - |
| 29.01.2024 | 20,10 | 20,15 | 19,90 | 20,15 | 2,03% | 100,00 |
| 26.01.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 25.01.2024 | 19,75 | 19,80 | 19,65 | 19,75 | -1,99% | - |
| 24.01.2024 | 20,15 | 20,20 | 20,00 | 20,15 | 3,60% | - |
| 23.01.2024 | 19,45 | 19,45 | 19,25 | 19,45 | -1,02% | - |
| 22.01.2024 | 19,55 | 19,65 | 19,55 | 19,65 | 2,08% | - |
| 19.01.2024 | 19,05 | 19,25 | 19,05 | 19,25 | -1,53% | - |
| 18.01.2024 | 19,25 | 19,55 | 19,25 | 19,55 | 1,03% | - |
| 17.01.2024 | 19,45 | 19,45 | 19,25 | 19,35 | -1,02% | - |
| 16.01.2024 | 19,55 | 19,75 | 19,50 | 19,55 | -1,26% | - |
| 15.01.2024 | 19,80 | 19,80 | 19,75 | 19,80 | 1,28% | - |
| 12.01.2024 | 19,55 | 19,65 | 19,45 | 19,55 | 0,00% | - |
| 11.01.2024 | 19,65 | 19,65 | 19,45 | 19,55 | 0,77% | - |
| 10.01.2024 | 19,35 | 19,45 | 19,35 | 19,40 | 0,26% | - |
| 09.01.2024 | 19,35 | 19,35 | 19,25 | 19,35 | -1,78% | - |
| 08.01.2024 | 19,70 | 19,70 | 19,60 | 19,70 | 0,25% | - |
| 05.01.2024 | 19,55 | 19,75 | 19,45 | 19,65 | 2,08% | - |
| 04.01.2024 | 19,45 | 19,60 | 19,25 | 19,25 | 0,52% | 1,00 |
| 03.01.2024 | 19,25 | 19,25 | 19,15 | 19,15 | -0,78% | - |
| 02.01.2024 | 19,20 | 19,30 | 19,20 | 19,30 | 0,78% | - |
| 29.12.2023 | 19,15 | 19,15 | 19,05 | 19,15 | 1,06% | - |
| 28.12.2023 | 18,95 | 19,05 | 18,90 | 18,95 | 2,16% | - |
| 27.12.2023 | 18,70 | 18,70 | 18,50 | 18,55 | -2,62% | - |
| 22.12.2023 | 18,95 | 19,05 | 18,95 | 19,05 | 0,53% | - |
| 21.12.2023 | 18,85 | 18,95 | 18,75 | 18,95 | 3,27% | - |
| 20.12.2023 | 18,65 | 18,70 | 18,35 | 18,35 | -1,08% | - |
| 19.12.2023 | 18,55 | 18,75 | 18,45 | 18,55 | 0,00% | 200,00 |
| 18.12.2023 | 18,60 | 18,65 | 18,50 | 18,55 | -2,62% | - |
| 15.12.2023 | 18,95 | 19,35 | 18,95 | 19,05 | -1,04% | 400,00 |
| 14.12.2023 | 19,35 | 19,40 | 19,15 | 19,25 | -4,23% | 9,00 |
| 13.12.2023 | 19,80 | 20,15 | 19,80 | 20,10 | 1,77% | - |
| 12.12.2023 | 19,75 | 19,75 | 19,70 | 19,75 | -1,00% | - |
| 11.12.2023 | 19,65 | 20,30 | 19,65 | 19,95 | -0,99% | 312,00 |
| 08.12.2023 | 20,00 | 20,15 | 20,00 | 20,15 | -2,18% | - |
| 07.12.2023 | 20,80 | 20,80 | 20,20 | 20,60 | 0,98% | 302,00 |
| 06.12.2023 | 20,50 | 20,60 | 20,40 | 20,40 | 1,24% | - |
| 05.12.2023 | 20,10 | 20,20 | 20,10 | 20,15 | 0,75% | - |
| 04.12.2023 | 20,00 | 20,00 | 19,95 | 20,00 | 1,52% | - |
| 01.12.2023 | 19,45 | 19,75 | 19,45 | 19,70 | 2,87% | - |
| 30.11.2023 | 19,15 | 19,15 | 19,05 | 19,15 | 0,52% | - |
| 29.11.2023 | 18,95 | 19,05 | 18,95 | 19,05 | -1,55% | - |