27,400€
-0,72%
Echtzeit-Aktienkurs Daiwa House Industry Co. Ltd.
Bid:
Ask:
Aktienkurse zur Daiwa House Industry Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,00 | 27,40 | 27,00 | 27,40 | -2,14% | - |
27.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
26.03.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 0,00% | - |
25.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
22.03.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | - |
21.03.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 1,83% | - |
20.03.2024 | 27,20 | 27,50 | 27,20 | 27,30 | -1,09% | - |
19.03.2024 | 27,60 | 27,70 | 27,50 | 27,60 | 2,60% | - |
18.03.2024 | 27,00 | 27,10 | 26,80 | 26,90 | 0,37% | - |
15.03.2024 | 26,60 | 27,00 | 26,60 | 26,80 | 0,37% | - |
14.03.2024 | 26,60 | 26,80 | 26,60 | 26,70 | 1,14% | - |
13.03.2024 | 26,40 | 26,40 | 26,30 | 26,40 | 0,00% | - |
12.03.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,15% | - |
11.03.2024 | 26,60 | 26,60 | 26,10 | 26,10 | -4,74% | 300,00 |
08.03.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 2,24% | - |
07.03.2024 | 26,60 | 27,20 | 26,60 | 26,80 | 0,75% | - |
06.03.2024 | 26,20 | 26,80 | 26,20 | 26,60 | -0,37% | - |
05.03.2024 | 26,20 | 26,80 | 26,20 | 26,70 | 0,38% | - |
04.03.2024 | 26,60 | 26,70 | 26,60 | 26,60 | -1,48% | - |
01.03.2024 | 27,00 | 27,00 | 26,90 | 27,00 | 0,75% | - |
29.02.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | - |
28.02.2024 | 26,00 | 26,60 | 26,00 | 26,40 | 0,00% | - |
27.02.2024 | 26,40 | 26,50 | 26,40 | 26,40 | -1,49% | - |
26.02.2024 | 26,40 | 26,80 | 26,40 | 26,80 | -0,37% | - |
23.02.2024 | 26,90 | 27,10 | 26,90 | 26,90 | -0,37% | - |
22.02.2024 | 27,00 | 27,00 | 26,90 | 27,00 | 0,75% | - |
21.02.2024 | 26,90 | 27,00 | 26,70 | 26,80 | 1,13% | - |
20.02.2024 | 26,40 | 26,80 | 26,40 | 26,50 | -1,12% | - |
19.02.2024 | 26,80 | 26,90 | 26,80 | 26,80 | 0,37% | - |
16.02.2024 | 26,60 | 27,00 | 26,60 | 26,70 | 0,38% | - |
15.02.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,37% | - |
14.02.2024 | 26,40 | 26,80 | 26,40 | 26,70 | -1,11% | - |
13.02.2024 | 27,00 | 27,20 | 27,00 | 27,00 | -1,10% | - |
12.02.2024 | 26,80 | 27,30 | 26,80 | 27,30 | 1,49% | - |
09.02.2024 | 27,00 | 27,60 | 26,90 | 26,90 | -1,10% | 1.100,00 |
08.02.2024 | 26,80 | 27,30 | 26,80 | 27,20 | -1,45% | - |
07.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
06.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
05.02.2024 | 27,40 | 27,90 | 27,40 | 27,80 | 0,72% | - |
02.02.2024 | 27,40 | 27,80 | 27,40 | 27,60 | -2,13% | - |
01.02.2024 | 27,80 | 28,40 | 27,80 | 28,20 | -2,08% | - |
31.01.2024 | 28,60 | 28,90 | 28,60 | 28,80 | 2,86% | - |
30.01.2024 | 27,80 | 28,20 | 27,80 | 28,00 | -0,71% | - |
29.01.2024 | 28,20 | 28,40 | 28,20 | 28,20 | 0,71% | - |
26.01.2024 | 27,60 | 28,10 | 27,60 | 28,00 | -1,41% | - |
25.01.2024 | 28,10 | 28,40 | 28,00 | 28,40 | 1,43% | - |
24.01.2024 | 27,60 | 28,00 | 27,60 | 28,00 | -2,10% | - |
23.01.2024 | 28,20 | 28,80 | 28,20 | 28,60 | -0,69% | - |
22.01.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 4,35% | - |
19.01.2024 | 27,60 | 27,80 | 27,60 | 27,60 | 1,47% | - |
18.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
17.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
16.01.2024 | 27,80 | 28,20 | 27,80 | 28,00 | -2,10% | - |
15.01.2024 | 28,60 | 28,70 | 28,60 | 28,60 | -0,35% | - |
12.01.2024 | 28,20 | 28,80 | 28,20 | 28,70 | -1,03% | - |
11.01.2024 | 29,20 | 29,40 | 29,00 | 29,00 | 2,11% | - |
10.01.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
09.01.2024 | 28,70 | 28,90 | 28,40 | 28,40 | 0,35% | - |
08.01.2024 | 28,00 | 28,30 | 28,00 | 28,30 | -0,35% | - |
05.01.2024 | 28,20 | 28,60 | 28,00 | 28,40 | 3,65% | - |
04.01.2024 | 27,20 | 27,60 | 27,20 | 27,40 | 1,11% | - |
03.01.2024 | 27,40 | 27,50 | 27,00 | 27,10 | -1,45% | - |
02.01.2024 | 27,40 | 27,60 | 27,30 | 27,50 | 0,73% | - |
29.12.2023 | 27,30 | 27,40 | 27,20 | 27,30 | 1,11% | - |
28.12.2023 | 26,60 | 27,20 | 26,60 | 27,00 | 0,75% | - |
27.12.2023 | 26,80 | 26,90 | 26,70 | 26,80 | 1,13% | - |
22.12.2023 | 26,00 | 27,00 | 26,00 | 26,50 | 0,76% | - |
21.12.2023 | 26,00 | 26,60 | 26,00 | 26,30 | -0,38% | - |
20.12.2023 | 26,40 | 26,50 | 26,40 | 26,40 | 1,54% | - |
19.12.2023 | 26,20 | 26,30 | 26,00 | 26,00 | -1,52% | - |
18.12.2023 | 26,80 | 26,80 | 26,40 | 26,40 | -3,30% | - |
15.12.2023 | 26,80 | 27,40 | 26,80 | 27,30 | 1,49% | - |
14.12.2023 | 27,20 | 27,20 | 26,80 | 26,90 | -1,82% | - |
13.12.2023 | 26,80 | 27,40 | 26,80 | 27,40 | -0,36% | - |
12.12.2023 | 27,60 | 27,80 | 27,50 | 27,50 | 0,36% | - |
11.12.2023 | 27,60 | 27,60 | 27,40 | 27,40 | 0,74% | - |
08.12.2023 | 27,20 | 27,40 | 27,20 | 27,20 | -1,45% | - |
07.12.2023 | 28,00 | 28,80 | 27,60 | 27,60 | -0,36% | - |
06.12.2023 | 27,70 | 27,80 | 27,60 | 27,70 | 2,59% | - |
05.12.2023 | 27,00 | 27,10 | 27,00 | 27,00 | 0,75% | - |
04.12.2023 | 26,70 | 27,00 | 26,70 | 26,80 | 1,52% | - |
01.12.2023 | 25,80 | 26,50 | 25,80 | 26,40 | 1,15% | - |
30.11.2023 | 26,10 | 26,20 | 26,00 | 26,10 | 1,16% | - |
29.11.2023 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | - |
28.11.2023 | 25,50 | 25,60 | 25,40 | 25,60 | -1,16% | - |
27.11.2023 | 25,40 | 25,90 | 25,40 | 25,90 | -0,77% | - |
24.11.2023 | 26,30 | 26,30 | 26,10 | 26,10 | 0,38% | - |
23.11.2023 | 26,10 | 26,30 | 25,90 | 26,00 | 0,00% | - |
22.11.2023 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
21.11.2023 | 26,00 | 26,10 | 26,00 | 26,00 | -0,76% | - |
20.11.2023 | 26,10 | 26,20 | 26,00 | 26,20 | -0,38% | - |
17.11.2023 | 25,80 | 26,40 | 25,80 | 26,30 | 1,15% | - |
16.11.2023 | 25,70 | 26,00 | 25,70 | 26,00 | 0,78% | - |
15.11.2023 | 25,90 | 26,00 | 25,80 | 25,80 | -0,77% | - |
14.11.2023 | 26,20 | 26,20 | 25,90 | 26,00 | 0,78% | - |
13.11.2023 | 26,10 | 26,20 | 25,80 | 25,80 | -3,01% | - |
10.11.2023 | 26,70 | 26,80 | 26,60 | 26,60 | 1,53% | - |
09.11.2023 | 25,80 | 26,30 | 25,80 | 26,20 | 1,95% | - |
08.11.2023 | 25,40 | 25,80 | 25,40 | 25,70 | -1,53% | - |
07.11.2023 | 26,00 | 26,20 | 26,00 | 26,10 | -3,33% | - |