Daiichi Sankyo

4568
🏛️ Deutschland →
19.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 29.70 29.70 29.70 29.70 0.0M
2022-12-29 30.18 30.18 29.32 29.32 0.0M
2022-12-28 29.09 30.03 29.09 30.03 0.0M
2022-12-27 29.55 29.55 29.55 29.55 0.0M
2022-12-23 30.40 30.40 30.40 30.40 0.0M
2022-12-22 30.40 30.40 30.40 30.40 0.0M
2022-12-21 30.40 30.40 30.40 30.40 0.0M
2022-12-20 31.40 31.40 31.40 31.40 0.0M
2022-12-19 30.40 30.40 30.40 30.40 0.0M
2022-12-16 30.44 30.44 30.44 30.44 0.0M
2022-12-15 31.63 31.63 31.63 31.63 0.0M
2022-12-14 32.00 32.00 32.00 32.00 0.0M
2022-12-13 30.25 31.41 30.25 31.41 0.0M
2022-12-12 29.92 29.92 29.92 29.92 0.0M
2022-12-09 30.17 30.17 30.17 30.17 0.0M
2022-12-08 30.27 30.27 30.27 30.27 0.0M
2022-12-07 29.74 29.74 29.74 29.74 0.0M
2022-12-06 29.71 29.84 29.71 29.84 0.0M
2022-12-05 30.60 30.60 30.60 30.60 0.0M
2022-12-02 30.51 30.51 30.51 30.51 0.0M
2022-12-01 31.80 31.80 31.80 31.80 0.0M
2022-11-30 31.06 31.06 31.06 31.06 0.0M
2022-11-29 31.13 31.13 31.13 31.13 0.0M
2022-11-28 31.35 31.35 31.01 31.01 0.0M
2022-11-25 32.00 32.00 32.00 32.00 0.0M
2022-11-24 32.00 32.00 32.00 32.00 0.0M
2022-11-23 31.70 32.66 31.70 32.66 0.0M
2022-11-22 31.79 31.79 31.79 31.79 0.0M
2022-11-21 31.48 31.48 31.31 31.32 0.0M
2022-11-18 31.83 32.73 31.83 32.73 0.0M
2022-11-17 31.82 32.79 31.82 32.79 0.0M
2022-11-16 31.37 32.27 31.37 31.52 0.0M
2022-11-15 30.48 31.50 30.48 31.50 0.0M
2022-11-14 30.24 31.00 30.24 31.00 0.0M
2022-11-11 31.73 31.73 31.73 31.73 0.0M
2022-11-10 30.97 30.97 30.97 30.97 0.0M
2022-11-09 31.00 31.00 31.00 31.00 0.0M
2022-11-08 32.84 32.84 32.20 32.20 0.0M
2022-11-07 31.20 31.20 31.20 31.20 0.0M
2022-11-04 31.64 32.20 31.64 32.20 0.0M
2022-11-03 32.26 32.99 32.26 32.99 0.0M
2022-11-02 32.07 32.07 32.07 32.07 0.0M
2022-11-01 32.42 33.52 32.42 33.52 0.0M
2022-10-31 31.93 34.80 31.93 32.28 0.0M
2022-10-28 31.36 31.36 31.36 31.36 0.0M
2022-10-27 31.11 31.11 31.11 31.11 0.0M
2022-10-26 31.22 31.22 30.39 30.39 0.0M
2022-10-25 29.62 29.62 29.62 29.62 0.0M
2022-10-24 29.23 29.23 29.23 29.23 0.0M
2022-10-21 29.37 29.37 29.37 29.37 0.0M
2022-10-20 29.70 30.67 29.68 30.67 0.0M
2022-10-19 29.68 29.73 29.68 29.73 0.0M
2022-10-18 29.68 29.68 29.50 29.50 0.0M
2022-10-17 28.98 28.98 28.98 28.98 0.0M
2022-10-14 30.10 30.10 30.10 30.10 0.0M
2022-10-13 28.75 28.75 28.75 28.75 0.0M
2022-10-12 29.36 29.36 29.36 29.36 0.0M
2022-10-11 29.33 29.33 29.33 29.33 0.0M
2022-10-10 29.83 29.83 29.83 29.83 0.0M
2022-10-07 29.76 29.76 29.76 29.76 0.0M
2022-10-06 29.54 29.54 29.54 29.54 0.0M
2022-10-05 29.02 29.02 29.02 29.02 0.0M
2022-10-04 29.21 29.21 29.09 29.09 0.0M
2022-10-03 28.32 28.32 28.32 28.32 0.0M
2022-09-30 27.98 27.98 27.98 27.98 0.0M
2022-09-29 28.37 28.37 28.37 28.37 0.0M
2022-09-28 27.85 28.02 27.85 28.02 0.0M
2022-09-27 28.25 28.25 28.25 28.25 0.0M
2022-09-26 28.43 29.14 28.43 29.14 0.0M
2022-09-23 28.65 28.65 28.65 28.65 0.0M
2022-09-22 28.03 30.00 28.03 30.00 0.0M
2022-09-21 27.91 27.91 27.91 27.91 0.0M
2022-09-20 28.88 28.88 28.88 28.88 0.0M
2022-09-19 29.19 29.19 29.19 29.19 0.0M
2022-09-16 29.05 29.05 29.05 29.05 0.0M
2022-09-15 29.32 29.32 29.32 29.32 0.0M
2022-09-14 29.25 29.33 29.25 29.33 0.0M
2022-09-13 30.00 30.00 30.00 30.00 0.0M
2022-09-12 29.29 29.29 29.29 29.29 0.0M
2022-09-09 29.41 29.41 29.41 29.41 0.0M
2022-09-08 29.38 30.26 29.38 30.26 0.0M
2022-09-07 28.35 28.35 28.35 28.35 0.0M
2022-09-06 29.66 29.66 29.66 29.66 0.0M
2022-09-05 29.38 29.38 29.38 29.38 0.0M
2022-09-02 29.04 29.04 29.04 29.04 0.0M
2022-09-01 29.51 29.51 29.51 29.51 0.0M
2022-08-31 29.79 29.81 29.79 29.81 0.0M
2022-08-30 30.15 30.15 30.15 30.15 0.0M
2022-08-29 29.36 29.36 29.36 29.36 0.0M
2022-08-26 29.65 29.65 29.65 29.65 0.0M
2022-08-25 30.10 30.10 30.10 30.10 0.0M
2022-08-24 28.87 29.19 28.87 29.19 0.0M
2022-08-23 28.97 28.97 28.97 28.97 0.0M
2022-08-22 29.20 29.20 29.20 29.20 0.0M
2022-08-19 28.53 28.53 28.53 28.53 0.0M
2022-08-18 29.37 30.43 29.37 30.43 0.0M
2022-08-17 29.82 29.82 29.70 29.70 0.0M
2022-08-16 30.21 30.21 30.01 30.01 0.0M
2022-08-15 30.43 31.00 30.36 30.36 0.0M
2022-08-12 26.26 28.15 26.26 28.15 0.0M
2022-08-11 27.12 27.12 27.12 27.12 0.0M
2022-08-10 26.07 26.07 26.07 26.07 0.0M
2022-08-09 25.81 25.81 25.81 25.81 0.0M
2022-08-08 26.11 26.88 26.10 26.88 0.0M
2022-08-05 24.97 24.97 24.97 24.97 0.0M
2022-08-04 24.61 24.61 24.61 24.61 0.0M
2022-08-03 23.51 23.51 23.51 23.51 0.0M
2022-08-02 24.64 24.64 24.64 24.64 0.0M
2022-08-01 25.25 25.65 25.25 25.65 0.0M
2022-07-29 25.52 25.52 25.52 25.52 0.0M
2022-07-28 25.47 25.90 25.47 25.90 0.0M
2022-07-27 25.39 25.39 25.39 25.39 0.0M
2022-07-26 24.76 24.76 24.76 24.76 0.0M
2022-07-25 25.82 25.82 24.89 24.89 0.0M
2022-07-22 24.64 24.64 24.64 24.64 0.0M
2022-07-21 25.14 25.14 25.14 25.14 0.0M
2022-07-20 24.87 25.04 24.87 25.04 0.0M
2022-07-19 24.71 24.71 24.54 24.54 0.0M
2022-07-18 25.52 25.52 25.52 25.52 0.0M
2022-07-15 25.64 26.26 25.64 26.26 0.0M
2022-07-14 25.71 25.71 25.71 25.71 0.0M
2022-07-13 26.71 26.71 25.96 25.99 0.0M
2022-07-12 25.77 25.77 25.77 25.77 0.0M
2022-07-11 25.54 26.00 25.54 26.00 0.0M
2022-07-08 24.60 25.34 24.60 25.34 0.0M
2022-07-07 25.03 26.20 25.03 26.20 0.0M
2022-07-06 24.63 24.63 24.63 24.63 0.0M
2022-07-05 23.97 24.38 23.97 24.38 0.0M
2022-07-04 23.80 23.81 23.80 23.81 0.0M
2022-07-01 23.58 23.58 23.58 23.58 0.0M
2022-06-30 23.65 23.65 23.65 23.65 0.0M
2022-06-29 23.40 23.40 23.40 23.40 0.0M
2022-06-28 23.49 23.49 23.49 23.49 0.0M
2022-06-27 22.93 22.93 22.93 22.93 0.0M
2022-06-24 23.04 23.04 22.95 22.95 0.0M
2022-06-23 22.27 23.15 22.27 22.87 0.0M
2022-06-22 22.11 22.11 22.05 22.05 0.0M
2022-06-21 21.82 21.82 21.82 21.82 0.0M
2022-06-20 21.12 21.12 21.12 21.12 0.0M
2022-06-17 22.05 22.05 21.06 21.12 0.0M
2022-06-16 22.05 22.05 22.05 22.05 0.0M
2022-06-15 21.52 21.65 21.52 21.65 0.0M
2022-06-14 21.49 21.57 21.49 21.57 0.0M
2022-06-13 23.11 23.11 23.11 23.11 0.0M
2022-06-10 23.44 23.44 23.34 23.34 0.0M
2022-06-09 24.26 24.26 24.26 24.26 0.0M
2022-06-08 24.21 24.21 24.21 24.21 0.0M
2022-06-07 23.20 23.96 23.20 23.96 0.0M
2022-06-06 23.84 24.72 23.84 24.72 0.0M
2022-06-03 23.09 23.09 23.09 23.09 0.0M
2022-06-02 23.10 23.10 23.10 23.10 0.0M
2022-06-01 23.11 23.85 23.11 23.85 0.0M
2022-05-31 24.51 24.51 24.51 24.51 0.0M
2022-05-30 26.13 26.13 26.13 26.13 0.0M
2022-05-27 24.54 24.54 24.54 24.54 0.0M
2022-05-26 25.08 26.10 25.08 26.10 0.0M
2022-05-25 25.15 25.15 25.14 25.14 0.0M
2022-05-24 24.44 25.08 24.44 25.00 0.0M
2022-05-23 25.88 25.88 25.88 25.88 0.0M
2022-05-20 24.12 24.12 24.12 24.12 0.0M
2022-05-19 23.96 23.96 23.96 23.96 0.0M
2022-05-18 24.19 24.19 24.19 24.19 0.0M
2022-05-17 24.29 24.29 24.29 24.29 0.0M
2022-05-16 24.52 24.52 24.52 24.52 0.0M
2022-05-13 24.33 24.33 24.33 24.33 0.0M
2022-05-12 23.03 23.03 23.03 23.03 0.0M
2022-05-11 22.92 22.92 22.92 22.92 0.0M
2022-05-10 23.44 23.44 23.44 23.44 0.0M
2022-05-09 23.61 23.61 23.59 23.59 0.0M
2022-05-06 24.47 24.47 24.41 24.41 0.0M
2022-05-05 23.50 24.50 23.50 24.50 0.0M
2022-05-04 23.74 23.74 23.74 23.74 0.0M
2022-05-03 23.74 23.74 23.74 23.74 0.0M
2022-05-02 23.72 23.72 23.72 23.72 0.0M
2022-04-29 23.40 23.40 23.40 23.40 0.0M
2022-04-28 23.40 23.40 23.40 23.40 0.0M
2022-04-27 22.02 22.15 21.80 22.08 0.0M
2022-04-26 21.26 21.26 21.26 21.26 0.0M
2022-04-25 21.13 21.13 21.13 21.13 0.0M
2022-04-22 20.89 20.89 20.89 20.89 0.0M
2022-04-21 20.87 20.87 20.87 20.87 0.0M
2022-04-20 20.51 20.51 20.51 20.51 0.0M
2022-04-19 20.34 20.34 20.34 20.34 0.0M
2022-04-14 21.40 21.40 21.40 21.40 0.0M
2022-04-13 21.14 21.19 21.14 21.19 0.0M
2022-04-12 20.89 21.00 20.89 21.00 0.0M
2022-04-11 21.40 21.40 21.40 21.40 0.0M
2022-04-08 21.20 21.35 21.20 21.35 0.0M
2022-04-07 20.67 20.67 20.67 20.67 0.0M
2022-04-06 20.16 20.16 20.16 20.16 0.0M
2022-04-05 20.05 20.05 20.05 20.05 0.0M
2022-04-04 20.05 20.05 20.05 20.05 0.0M
2022-04-01 19.49 19.49 19.49 19.49 0.0M
2022-03-31 19.42 19.42 19.30 19.30 0.0M
2022-03-30 19.64 19.64 19.64 19.64 0.0M
2022-03-29 19.65 20.36 19.65 20.36 0.0M
2022-03-28 19.59 19.59 19.59 19.59 0.0M
2022-03-25 19.81 19.81 19.81 19.81 0.0M
2022-03-24 19.21 19.79 19.21 19.79 0.0M
2022-03-23 18.88 19.56 18.88 19.56 0.0M
2022-03-22 18.35 18.35 18.35 18.35 0.0M
2022-03-21 18.35 18.35 18.35 18.35 0.0M
2022-03-18 18.35 18.35 18.35 18.35 0.0M
2022-03-17 18.35 18.35 18.35 18.35 0.0M
2022-03-16 18.00 18.49 18.00 18.49 0.0M
2022-03-15 18.19 18.19 18.19 18.19 0.0M
2022-03-14 17.96 18.40 17.96 18.40 0.0M
2022-03-11 18.03 18.03 18.03 18.03 0.0M
2022-03-10 18.62 18.62 18.62 18.62 0.0M
2022-03-09 18.67 19.08 18.67 19.08 0.0M
2022-03-08 19.44 19.44 19.44 19.44 0.0M
2022-03-07 19.95 19.95 19.95 19.95 0.0M
2022-03-04 19.92 20.22 19.92 20.22 0.0M
2022-03-03 20.59 20.59 20.59 20.59 0.0M
2022-03-02 20.93 20.93 20.93 20.93 0.0M
2022-03-01 21.19 21.43 21.19 21.43 0.0M
2022-02-28 21.30 21.30 21.30 21.30 0.0M
2022-02-25 21.43 21.43 21.43 21.43 0.0M
2022-02-24 20.80 20.80 20.25 20.25 0.0M
2022-02-23 21.86 21.86 21.86 21.86 0.0M
2022-02-22 21.23 21.30 21.23 21.30 0.0M
2022-02-21 19.22 19.22 19.20 19.20 0.0M
2022-02-18 19.17 19.17 19.17 19.17 0.0M
2022-02-17 18.68 18.68 18.68 18.68 0.0M
2022-02-16 18.75 18.80 18.75 18.80 0.0M
2022-02-15 17.97 17.97 17.97 17.97 0.0M
2022-02-14 17.95 17.95 17.82 17.82 0.0M
2022-02-11 17.96 17.96 17.96 17.96 0.0M
2022-02-10 18.10 18.10 18.10 18.10 0.0M
2022-02-09 17.39 17.39 17.39 17.39 0.0M
2022-02-08 17.78 18.31 17.31 17.31 0.0M
2022-02-07 17.64 17.64 17.64 17.64 0.0M
2022-02-04 17.28 17.77 17.28 17.77 0.0M
2022-02-03 18.54 18.54 18.54 18.54 0.0M
2022-02-02 18.84 18.84 18.84 18.84 0.0M
2022-02-01 18.77 18.77 18.77 18.77 0.0M
2022-01-31 19.61 19.61 19.61 19.61 0.0M
2022-01-28 19.78 19.78 19.78 19.78 0.0M
2022-01-27 18.93 18.93 18.93 18.93 0.0M
2022-01-26 19.91 19.91 19.91 19.91 0.0M
2022-01-25 19.95 19.95 19.95 19.95 0.0M
2022-01-24 19.88 19.88 19.88 19.88 0.0M
2022-01-21 19.93 19.93 19.93 19.93 0.0M
2022-01-20 19.79 19.83 19.79 19.83 0.0M
2022-01-19 19.53 19.53 19.53 19.53 0.0M
2022-01-18 19.88 19.88 19.88 19.88 0.0M
2022-01-17 20.21 20.21 20.21 20.21 0.0M
2022-01-14 20.01 20.01 20.01 20.01 0.0M
2022-01-13 20.28 20.28 20.28 20.28 0.0M
2022-01-12 20.45 20.45 20.45 20.45 0.0M
2022-01-11 20.79 20.79 20.79 20.79 0.0M
2022-01-10 20.38 20.38 20.38 20.38 0.0M
2022-01-07 20.41 21.32 20.41 21.32 0.0M
2022-01-06 20.44 20.44 20.44 20.44 0.0M
2022-01-05 21.61 21.61 21.61 21.61 0.0M
2022-01-04 22.46 22.46 22.46 22.46 0.0M
2022-01-03 22.03 22.03 22.03 22.03 0.0M