Deutsche Märkte schließen in 5 Stunden 21 Minuten

Sompo Holdings, Inc. (8630.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.942,00-190,00 (-6,07%)
Börsenschluss: 03:15PM JST
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20242.958,003.041,002.941,002.942,002.942,0010.258.000
20. Mai 20243.099,003.157,003.090,003.132,003.132,002.897.600
17. Mai 20243.080,003.146,003.072,003.146,003.146,003.419.800
16. Mai 20243.109,003.128,003.055,003.099,003.099,003.307.500
15. Mai 20243.092,003.116,003.078,003.083,003.083,001.989.700
14. Mai 20243.154,003.161,003.051,003.093,003.093,002.744.200
13. Mai 20243.168,003.193,003.146,003.159,003.159,002.350.200
10. Mai 20243.072,003.176,003.071,003.166,003.166,003.429.800
09. Mai 20243.075,003.085,003.056,003.072,003.072,001.831.200
08. Mai 20243.095,003.097,003.043,003.050,003.050,002.179.100
07. Mai 20243.131,003.160,003.098,003.126,003.126,002.848.700
02. Mai 20243.087,003.128,003.071,003.100,003.100,001.421.300
01. Mai 20243.104,003.107,003.049,003.088,003.088,001.400.000
30. Apr. 20243.100,003.126,003.059,003.120,003.120,003.080.800
26. Apr. 20243.030,003.083,003.016,003.063,003.063,001.858.100
25. Apr. 20243.065,003.113,003.045,003.050,003.050,002.129.800
24. Apr. 20243.060,003.103,003.045,003.102,003.102,001.978.500
23. Apr. 20243.081,003.103,003.043,003.058,003.058,001.655.300
22. Apr. 20243.040,003.067,002.997,003.039,003.039,003.567.200
19. Apr. 20243.090,003.099,002.990,003.021,003.021,002.791.000
18. Apr. 20243.042,003.095,003.003,003.068,003.068,002.670.600
17. Apr. 20243.070,003.079,003.014,003.017,003.017,002.711.700
16. Apr. 20243.129,003.146,003.048,003.069,003.069,002.848.700
15. Apr. 20243.150,003.195,003.128,003.187,003.187,002.155.800
12. Apr. 20243.240,003.240,003.170,003.190,003.190,002.907.800
11. Apr. 20243.189,003.234,003.157,003.227,003.227,002.574.400
10. Apr. 20243.220,003.226,003.180,003.190,003.190,002.295.800
09. Apr. 20243.230,003.258,003.208,003.241,003.241,002.933.200
08. Apr. 20243.161,003.216,003.155,003.195,003.195,002.751.000
05. Apr. 20243.163,003.180,003.117,003.167,003.167,002.622.400
04. Apr. 20243.101,003.153,003.092,003.151,003.151,002.998.200
03. Apr. 20243.128,003.135,003.061,003.080,003.080,003.991.700
02. Apr. 20243.036,003.093,003.035,003.077,003.077,002.671.600
01. Apr. 20243.187,003.198,003.017,003.017,003.017,004.651.200
29. März 20243.230,003.232,003.182,003.201,003.201,001.356.000
28. März 20243.190,003.242,003.155,003.160,003.160,002.548.500
28. März 202450 Dividende
28. März 20243:1 Aktiensplit
27. März 20243.254,673.272,333.217,673.243,333.193,333.295.200
26. März 20243.192,003.213,003.165,673.188,003.138,853.336.900
25. März 20243.169,003.178,333.132,003.142,003.093,562.867.400
22. März 20243.235,673.240,003.175,673.186,673.137,542.893.800
21. März 20243.198,673.212,003.140,003.210,673.161,174.216.800
19. März 20243.040,003.120,673.037,003.119,333.071,244.267.200
18. März 20243.016,673.096,333.011,673.058,673.011,513.345.300
15. März 20243.001,673.033,672.988,333.018,672.972,135.213.700
14. März 20243.012,003.031,002.998,003.014,332.967,862.847.300
13. März 20243.028,003.040,672.989,003.013,672.967,213.023.700
12. März 20242.991,333.016,332.951,002.996,672.950,473.685.500
11. März 20243.132,333.143,673.024,003.065,003.017,754.564.800
08. März 20243.098,003.182,003.068,673.148,673.100,135.040.000
07. März 20243.065,003.140,333.065,003.090,003.042,364.418.700
06. März 20243.026,673.073,673.010,003.017,672.971,154.308.300
05. März 20243.025,333.050,002.987,003.017,332.970,822.395.200
04. März 20242.975,673.034,672.952,333.004,002.957,693.252.900
01. März 20242.929,003.019,002.927,332.976,332.930,454.628.700
29. Feb. 20242.937,002.940,672.886,672.927,332.882,205.652.000
28. Feb. 20242.916,332.930,332.887,332.900,002.855,293.289.800
27. Feb. 20242.886,672.919,002.883,332.890,002.845,453.107.700
26. Feb. 20242.900,002.916,332.874,332.900,002.855,293.996.300
22. Feb. 20242.920,002.935,002.890,332.912,332.867,443.382.800
21. Feb. 20242.911,002.917,002.882,002.906,002.861,204.124.700
20. Feb. 20242.996,673.015,672.925,002.944,332.898,945.168.700
19. Feb. 20242.940,003.025,002.935,003.005,332.959,003.582.300
16. Feb. 20242.940,002.992,332.890,672.932,332.887,139.205.800
15. Feb. 20242.916,672.916,672.825,672.875,672.831,336.582.000
14. Feb. 20242.723,332.755,332.702,002.703,672.661,994.919.100
13. Feb. 20242.676,672.797,672.653,332.743,002.700,718.942.700
09. Feb. 20242.611,332.615,332.578,002.582,672.542,852.166.600
08. Feb. 20242.576,002.627,332.560,672.613,672.573,374.159.500
07. Feb. 20242.544,672.568,672.539,672.565,002.525,463.723.600
06. Feb. 20242.585,672.599,332.554,672.554,672.515,283.486.000
05. Feb. 20242.566,332.576,002.541,332.564,002.524,472.404.500
02. Feb. 20242.532,332.542,672.505,002.538,332.499,202.229.300
01. Feb. 20242.549,672.559,672.536,332.550,002.510,692.844.600
31. Jan. 20242.533,672.563,672.524,332.563,672.524,142.914.800
30. Jan. 20242.533,672.558,672.530,002.536,672.497,563.012.000
29. Jan. 20242.508,332.534,002.507,332.534,002.494,942.223.900
26. Jan. 20242.524,672.536,332.483,672.497,002.458,514.457.400
25. Jan. 20242.552,672.558,672.504,332.510,002.471,313.462.600
24. Jan. 20242.563,672.566,002.533,672.534,672.495,593.062.700
23. Jan. 20242.571,002.583,002.535,332.569,002.529,403.683.700
22. Jan. 20242.564,332.568,002.529,332.565,672.526,113.278.100
19. Jan. 20242.540,672.548,672.508,002.525,002.486,073.611.100
18. Jan. 20242.517,002.532,002.484,332.491,332.452,933.181.200
17. Jan. 20242.496,672.575,002.490,332.509,332.470,655.665.200
16. Jan. 20242.448,332.496,672.444,672.467,672.429,623.024.900
15. Jan. 20242.448,332.464,002.444,672.459,672.421,75541.200
12. Jan. 20242.451,672.452,672.410,672.430,672.393,203.530.700
11. Jan. 20242.426,332.455,672.421,002.434,332.396,803.600.900
10. Jan. 20242.413,332.423,332.393,002.405,002.367,923.905.100
09. Jan. 20242.388,332.398,672.369,672.378,332.341,673.027.000
05. Jan. 20242.349,672.375,002.345,332.360,002.323,622.616.000
04. Jan. 20242.273,672.339,002.260,002.331,672.295,723.621.600
29. Dez. 20232.296,002.331,002.283,002.298,672.263,233.498.900
28. Dez. 20232.268,332.288,002.251,672.274,332.239,276.798.000
27. Dez. 20232.265,672.274,332.245,672.251,672.216,951.967.400
26. Dez. 20232.256,002.257,332.234,332.244,672.210,061.656.900
25. Dez. 20232.271,672.275,672.240,672.247,002.212,361.284.900
22. Dez. 20232.233,002.251,672.228,332.244,672.210,061.968.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...