29,145€
2,41%
Echtzeit-Aktienkurs Tokio Marine Holdings, Inc.
Bid:
Ask:
Aktienkurse zur Tokio Marine Holdings, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,59 | 28,75 | 28,59 | 28,75 | 1,02% | - |
| 25.04.2024 | 28,37 | 28,46 | 28,37 | 28,46 | -2,53% | - |
| 24.04.2024 | 29,25 | 29,25 | 29,20 | 29,20 | 1,00% | - |
| 23.04.2024 | 28,79 | 28,91 | 28,79 | 28,91 | 0,94% | - |
| 22.04.2024 | 28,30 | 28,64 | 28,30 | 28,64 | 3,28% | - |
| 19.04.2024 | 27,90 | 28,75 | 27,73 | 27,73 | -1,32% | 200,00 |
| 18.04.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 2,37% | - |
| 17.04.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -1,51% | - |
| 16.04.2024 | 27,86 | 27,87 | 27,86 | 27,87 | -5,46% | - |
| 15.04.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -0,10% | - |
| 12.04.2024 | 28,90 | 29,51 | 28,90 | 29,51 | 2,15% | 30,00 |
| 11.04.2024 | 28,70 | 28,89 | 28,70 | 28,89 | 2,30% | - |
| 10.04.2024 | 28,43 | 28,43 | 28,24 | 28,24 | -2,15% | - |
| 09.04.2024 | 28,84 | 28,86 | 28,84 | 28,86 | 0,07% | - |
| 08.04.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 0,14% | - |
| 05.04.2024 | 28,67 | 28,80 | 28,67 | 28,80 | 1,44% | - |
| 04.04.2024 | 28,16 | 28,39 | 28,16 | 28,39 | 0,96% | - |
| 03.04.2024 | 27,97 | 28,12 | 27,97 | 28,12 | 0,21% | - |
| 02.04.2024 | 28,30 | 28,30 | 28,06 | 28,06 | -2,09% | - |
| 28.03.2024 | 28,58 | 29,36 | 28,58 | 28,66 | -1,51% | 10,00 |
| 27.03.2024 | 28,46 | 29,10 | 28,46 | 29,10 | 1,39% | - |
| 26.03.2024 | 29,00 | 29,00 | 28,70 | 28,70 | 2,06% | 180,00 |
| 25.03.2024 | 28,18 | 28,18 | 28,12 | 28,12 | -1,82% | - |
| 22.03.2024 | 28,72 | 28,72 | 28,64 | 28,64 | 0,14% | - |
| 21.03.2024 | 28,24 | 28,60 | 28,24 | 28,60 | 1,35% | - |
| 20.03.2024 | 27,96 | 28,22 | 27,96 | 28,22 | 0,57% | - |
| 19.03.2024 | 27,94 | 28,06 | 27,94 | 28,06 | 0,57% | - |
| 18.03.2024 | 28,42 | 28,42 | 27,90 | 27,90 | 1,45% | 140,00 |
| 15.03.2024 | 27,54 | 27,54 | 27,50 | 27,50 | 0,66% | - |
| 14.03.2024 | 27,18 | 27,32 | 27,18 | 27,32 | 0,89% | - |
| 13.03.2024 | 27,20 | 27,20 | 27,08 | 27,08 | -0,29% | - |
| 12.03.2024 | 26,90 | 27,92 | 26,90 | 27,16 | 0,22% | 10,00 |
| 11.03.2024 | 27,16 | 27,16 | 27,10 | 27,10 | -1,60% | - |
| 08.03.2024 | 27,82 | 27,82 | 27,54 | 27,54 | -0,07% | - |
| 07.03.2024 | 27,38 | 28,36 | 27,38 | 27,56 | 2,84% | 400,00 |
| 06.03.2024 | 26,78 | 26,80 | 26,78 | 26,80 | 1,36% | - |
| 05.03.2024 | 26,60 | 26,60 | 26,44 | 26,44 | -1,20% | - |
| 04.03.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -1,98% | - |
| 01.03.2024 | 27,22 | 27,30 | 27,22 | 27,30 | 2,71% | - |
| 29.02.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -0,60% | - |
| 28.02.2024 | 26,40 | 26,74 | 26,40 | 26,74 | 0,91% | - |
| 27.02.2024 | 26,50 | 26,64 | 26,50 | 26,50 | 0,61% | 95,00 |
| 26.02.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -0,53% | - |
| 23.02.2024 | 26,60 | 26,60 | 26,48 | 26,48 | -0,45% | - |
| 22.02.2024 | 26,76 | 26,90 | 26,60 | 26,60 | 1,37% | 9.758,00 |
| 21.02.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -1,72% | - |
| 20.02.2024 | 26,78 | 26,78 | 26,70 | 26,70 | -3,19% | - |
| 19.02.2024 | 28,60 | 28,60 | 27,58 | 27,58 | 0,88% | 100,00 |
| 16.02.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,59% | - |
| 15.02.2024 | 26,66 | 27,18 | 26,66 | 27,18 | 5,84% | - |
| 14.02.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -1,68% | - |
| 13.02.2024 | 26,28 | 26,86 | 26,12 | 26,12 | 10,03% | 300,00 |
| 12.02.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 0,34% | - |
| 09.02.2024 | 23,64 | 24,10 | 22,72 | 23,66 | -1,58% | 7.262,00 |
| 08.02.2024 | 23,98 | 24,04 | 23,98 | 24,04 | -0,83% | - |
| 07.02.2024 | 24,00 | 24,24 | 24,00 | 24,24 | 2,71% | - |
| 06.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,76% | - |
| 05.02.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 1,19% | - |
| 02.02.2024 | 23,36 | 23,50 | 23,36 | 23,50 | -2,89% | - |
| 01.02.2024 | 24,46 | 24,46 | 24,20 | 24,20 | 0,33% | - |
| 31.01.2024 | 24,32 | 24,32 | 24,12 | 24,12 | 1,34% | - |
| 30.01.2024 | 23,84 | 23,84 | 23,80 | 23,80 | 1,97% | - |
| 29.01.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 1,30% | - |
| 26.01.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -1,62% | - |
| 25.01.2024 | 23,38 | 23,42 | 23,38 | 23,42 | -0,93% | - |
| 24.01.2024 | 23,70 | 24,28 | 23,64 | 23,64 | 0,00% | 3,00 |
| 23.01.2024 | 23,54 | 23,64 | 23,54 | 23,64 | 0,77% | - |
| 22.01.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 1,82% | - |
| 19.01.2024 | 22,82 | 23,04 | 22,82 | 23,04 | -0,43% | - |
| 18.01.2024 | 22,98 | 23,14 | 22,98 | 23,14 | 0,09% | - |
| 17.01.2024 | 23,24 | 23,24 | 23,12 | 23,12 | -1,28% | - |
| 16.01.2024 | 23,30 | 23,42 | 23,30 | 23,42 | 1,04% | - |
| 15.01.2024 | 23,52 | 23,52 | 23,18 | 23,18 | 1,76% | - |
| 12.01.2024 | 22,82 | 22,82 | 22,78 | 22,78 | 0,44% | - |
| 11.01.2024 | 22,88 | 22,88 | 22,68 | 22,68 | 1,61% | - |
| 10.01.2024 | 22,42 | 22,78 | 22,32 | 22,32 | -0,36% | 2.623,00 |
| 09.01.2024 | 22,38 | 22,40 | 22,38 | 22,40 | 0,99% | - |
| 08.01.2024 | 22,18 | 22,18 | 22,18 | 22,18 | 0,27% | - |
| 05.01.2024 | 22,08 | 22,12 | 22,08 | 22,12 | 0,45% | - |
| 04.01.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -0,99% | - |
| 03.01.2024 | 22,28 | 22,28 | 22,24 | 22,24 | -0,63% | - |
| 02.01.2024 | 22,30 | 22,38 | 22,30 | 22,38 | 0,72% | - |
| 29.12.2023 | 22,22 | 22,22 | 22,22 | 22,22 | 0,54% | - |
| 28.12.2023 | 22,06 | 22,10 | 22,06 | 22,10 | 1,38% | - |
| 27.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,27% | - |
| 22.12.2023 | 21,80 | 21,86 | 21,80 | 21,86 | 0,00% | - |
| 21.12.2023 | 21,76 | 21,86 | 21,76 | 21,86 | 0,55% | - |
| 20.12.2023 | 21,96 | 21,96 | 21,74 | 21,74 | -0,82% | - |
| 19.12.2023 | 22,02 | 22,02 | 21,92 | 21,92 | 2,24% | 400,00 |
| 18.12.2023 | 21,56 | 21,56 | 21,44 | 21,44 | -3,77% | - |
| 15.12.2023 | 21,84 | 22,28 | 21,84 | 22,28 | -2,11% | - |
| 14.12.2023 | 22,96 | 22,96 | 22,76 | 22,76 | -4,29% | - |
| 13.12.2023 | 23,42 | 23,78 | 23,42 | 23,78 | 0,85% | - |
| 12.12.2023 | 23,52 | 23,58 | 23,52 | 23,58 | -1,09% | - |
| 11.12.2023 | 23,66 | 23,84 | 23,66 | 23,84 | 0,76% | - |
| 08.12.2023 | 23,62 | 24,30 | 23,62 | 23,66 | -0,92% | 78,00 |
| 07.12.2023 | 23,68 | 23,88 | 23,68 | 23,88 | 3,38% | - |
| 06.12.2023 | 23,28 | 23,28 | 23,10 | 23,10 | 1,40% | - |
| 05.12.2023 | 22,70 | 23,46 | 22,70 | 22,78 | 1,06% | 157,00 |
| 04.12.2023 | 22,54 | 22,54 | 22,54 | 22,54 | 0,71% | - |