11,538€
0,50%
Echtzeit-Aktienkurs DENSO CORP.
Bid:
Ask:
Aktienkurse zur DENSO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,75 | 11,75 | 11,50 | 11,55 | 0,61% | 1.200,00 |
| 08.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,44% | 1,00 |
| 07.05.2025 | 11,70 | 11,70 | 11,43 | 11,43 | -2,93% | 17,00 |
| 06.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,34% | 50,00 |
| 05.05.2025 | 11,79 | 11,82 | 11,78 | 11,82 | 1,03% | - |
| 02.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,18% | 5,00 |
| 30.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,17% | 15,00 |
| 29.04.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,31% | 30,00 |
| 28.04.2025 | 11,20 | 11,43 | 11,20 | 11,43 | 0,66% | 150,00 |
| 25.04.2025 | 11,21 | 11,45 | 11,21 | 11,36 | 3,04% | 1.240,00 |
| 24.04.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,46% | 1,00 |
| 23.04.2025 | 11,09 | 11,11 | 10,97 | 10,97 | 0,18% | 21,00 |
| 22.04.2025 | 10,84 | 10,95 | 10,75 | 10,95 | 2,62% | 63,00 |
| 17.04.2025 | 10,62 | 10,81 | 10,56 | 10,67 | 0,42% | - |
| 16.04.2025 | 10,57 | 10,77 | 10,56 | 10,63 | -3,06% | - |
| 15.04.2025 | 10,96 | 11,12 | 10,80 | 10,96 | 5,08% | 914,00 |
| 14.04.2025 | 10,44 | 10,44 | 10,43 | 10,43 | 2,10% | 41,00 |
| 11.04.2025 | 10,25 | 10,31 | 9,95 | 10,22 | -2,71% | - |
| 10.04.2025 | 11,11 | 11,11 | 10,50 | 10,50 | 1,45% | 697,00 |
| 09.04.2025 | 10,28 | 10,36 | 10,28 | 10,35 | -4,78% | 793,00 |
| 08.04.2025 | 10,86 | 10,87 | 10,86 | 10,87 | -0,28% | 170,00 |
| 07.04.2025 | 10,28 | 10,90 | 10,09 | 10,90 | 7,71% | 2.587,00 |
| 04.04.2025 | 10,55 | 10,60 | 10,12 | 10,12 | -6,01% | 522,00 |
| 03.04.2025 | 10,97 | 11,08 | 10,70 | 10,77 | -5,80% | - |
| 02.04.2025 | 11,45 | 11,45 | 11,43 | 11,43 | -0,91% | 56,00 |
| 01.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,26% | 2,00 |
| 31.03.2025 | 11,56 | 11,56 | 11,20 | 11,51 | -0,82% | 2.163,00 |
| 28.03.2025 | 11,58 | 11,69 | 11,58 | 11,60 | -3,29% | 2.214,00 |
| 27.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,16% | 25,00 |
| 26.03.2025 | 12,41 | 12,41 | 12,26 | 12,26 | -2,58% | 2.700,00 |
| 25.03.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 1,86% | 2,00 |
| 24.03.2025 | 12,20 | 12,36 | 12,20 | 12,36 | 0,92% | 1.650,00 |
| 21.03.2025 | 12,25 | 12,26 | 12,20 | 12,24 | -0,43% | - |
| 20.03.2025 | 12,34 | 12,34 | 12,30 | 12,30 | 1,03% | 1.402,00 |
| 19.03.2025 | 12,33 | 12,35 | 12,12 | 12,17 | -0,86% | 7.014,00 |
| 18.03.2025 | 12,15 | 12,28 | 11,96 | 12,28 | -0,61% | 1.435,00 |
| 17.03.2025 | 12,02 | 12,35 | 12,02 | 12,35 | 3,39% | 91,00 |
| 14.03.2025 | 11,86 | 11,95 | 11,65 | 11,95 | 1,44% | 3.137,00 |
| 13.03.2025 | 12,17 | 12,17 | 11,70 | 11,78 | -1,09% | 2.132,00 |
| 12.03.2025 | 11,96 | 11,97 | 11,65 | 11,91 | 0,04% | 4.403,00 |
| 11.03.2025 | 12,50 | 13,00 | 11,40 | 11,90 | -1,65% | 6.574,00 |
| 10.03.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -0,74% | 501,00 |
| 07.03.2025 | 12,31 | 12,31 | 11,70 | 12,19 | 1,25% | 4.838,00 |
| 06.03.2025 | 12,22 | 12,23 | 12,04 | 12,04 | 0,63% | - |
| 05.03.2025 | 12,20 | 12,20 | 11,97 | 11,97 | -0,91% | 310,00 |
| 04.03.2025 | 12,33 | 12,33 | 12,08 | 12,08 | -4,17% | 648,00 |
| 03.03.2025 | 12,62 | 12,62 | 12,38 | 12,60 | 0,76% | 372,00 |
| 28.02.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -1,71% | 100,00 |
| 27.02.2025 | 12,68 | 12,73 | 12,61 | 12,72 | 2,31% | - |
| 26.02.2025 | 12,33 | 12,44 | 12,32 | 12,44 | 2,51% | - |
| 25.02.2025 | 12,22 | 12,22 | 12,13 | 12,13 | -1,78% | 62,00 |
| 24.02.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -1,30% | 116,00 |
| 21.02.2025 | 12,37 | 12,53 | 12,35 | 12,51 | 3,92% | - |
| 20.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -2,51% | 20,00 |
| 19.02.2025 | 12,06 | 12,35 | 12,06 | 12,35 | 0,86% | 671,00 |
| 18.02.2025 | 12,21 | 12,25 | 12,20 | 12,25 | 1,16% | 610,00 |
| 17.02.2025 | 12,24 | 12,25 | 12,10 | 12,11 | -0,25% | 894,00 |
| 14.02.2025 | 11,92 | 12,14 | 11,92 | 12,14 | -1,02% | 403,00 |
| 13.02.2025 | 12,18 | 12,32 | 11,77 | 12,26 | 3,81% | 4.512,00 |
| 12.02.2025 | 12,32 | 12,32 | 11,81 | 11,81 | -4,99% | 1.360,00 |
| 11.02.2025 | 12,47 | 12,49 | 12,43 | 12,43 | 1,18% | - |
| 10.02.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -2,42% | 1,00 |
| 07.02.2025 | 12,56 | 12,59 | 12,32 | 12,59 | -0,63% | 68,00 |
| 06.02.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -0,90% | 220,00 |
| 05.02.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -0,12% | 200,00 |
| 04.02.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 2,36% | 600,00 |
| 03.02.2025 | 12,54 | 12,58 | 12,50 | 12,51 | -5,00% | 1.054,00 |
| 31.01.2025 | 13,32 | 13,37 | 13,12 | 13,16 | -2,68% | - |
| 30.01.2025 | 13,65 | 13,70 | 13,49 | 13,53 | 2,04% | - |
| 29.01.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,66% | 400,00 |
| 28.01.2025 | 13,33 | 13,39 | 13,32 | 13,34 | 0,36% | - |
| 27.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,19% | 20,00 |
| 24.01.2025 | 13,40 | 13,46 | 13,36 | 13,46 | 1,97% | 384,00 |
| 23.01.2025 | 13,36 | 13,36 | 13,20 | 13,20 | -0,06% | 710,00 |
| 22.01.2025 | 13,28 | 13,29 | 13,19 | 13,20 | 3,51% | - |
| 21.01.2025 | 13,27 | 13,27 | 12,76 | 12,76 | -2,04% | 512,00 |
| 20.01.2025 | 13,08 | 13,13 | 13,02 | 13,02 | 0,50% | 353,00 |
| 17.01.2025 | 12,98 | 13,00 | 12,92 | 12,96 | 0,62% | - |
| 16.01.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -1,83% | 1,00 |
| 15.01.2025 | 13,37 | 13,38 | 13,12 | 13,12 | 0,15% | 12,00 |
| 14.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,76% | 20,00 |
| 13.01.2025 | 13,36 | 13,37 | 13,20 | 13,33 | 2,18% | - |
| 10.01.2025 | 13,02 | 13,05 | 13,02 | 13,05 | -0,84% | 617,00 |
| 09.01.2025 | 13,10 | 13,16 | 13,10 | 13,16 | -0,72% | 21,00 |
| 08.01.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -1,45% | 1,00 |
| 07.01.2025 | 13,42 | 13,71 | 13,40 | 13,45 | 1,01% | 670,00 |
| 06.01.2025 | 13,66 | 13,66 | 13,31 | 13,31 | -3,38% | 500,00 |
| 03.01.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,95% | 300,00 |
| 02.01.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,44% | 4,00 |
| 30.12.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 2,41% | 37,00 |
| 27.12.2024 | 13,54 | 13,54 | 13,27 | 13,27 | 3,75% | 124,00 |
| 23.12.2024 | 12,80 | 12,80 | 12,55 | 12,79 | 1,45% | 85,00 |
| 20.12.2024 | 12,61 | 12,62 | 12,60 | 12,60 | -0,85% | - |
| 19.12.2024 | 12,51 | 12,71 | 12,51 | 12,71 | -0,63% | 350,00 |
| 18.12.2024 | 13,06 | 13,06 | 12,79 | 12,79 | 0,24% | 84,00 |
| 17.12.2024 | 12,76 | 12,76 | 12,70 | 12,76 | -4,53% | 6.643,00 |
| 16.12.2024 | 13,30 | 13,37 | 13,11 | 13,37 | -0,13% | 105,00 |
| 13.12.2024 | 13,45 | 13,45 | 13,38 | 13,38 | -0,72% | - |
| 12.12.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -0,22% | 151,00 |
| 11.12.2024 | 13,35 | 13,51 | 13,35 | 13,51 | 0,80% | 500,00 |