11,093€
-2,31%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -1,78% | 9,00 |
| 04.03.2026 | 11,43 | 11,83 | 11,43 | 11,78 | 4,25% | - |
| 03.03.2026 | 11,71 | 11,71 | 11,30 | 11,30 | -5,99% | 60,00 |
| 02.03.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -2,28% | 28,00 |
| 27.02.2026 | 12,35 | 12,35 | 12,23 | 12,30 | 1,11% | 1.388,00 |
| 26.02.2026 | 12,24 | 12,24 | 12,17 | 12,17 | 0,52% | 600,00 |
| 25.02.2026 | 12,08 | 12,11 | 12,08 | 12,10 | -0,39% | - |
| 24.02.2026 | 12,06 | 12,15 | 12,06 | 12,15 | -0,25% | 26,00 |
| 23.02.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,16% | 4,00 |
| 20.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,45% | 160,00 |
| 19.02.2026 | 12,50 | 12,51 | 12,37 | 12,38 | -2,13% | - |
| 18.02.2026 | 12,57 | 12,72 | 12,57 | 12,65 | 1,67% | 676,00 |
| 17.02.2026 | 12,47 | 12,53 | 12,41 | 12,44 | 1,53% | - |
| 16.02.2026 | 12,29 | 12,29 | 12,06 | 12,26 | -0,61% | 172,00 |
| 13.02.2026 | 12,22 | 12,33 | 12,22 | 12,33 | 5,23% | 134,00 |
| 12.02.2026 | 11,80 | 11,87 | 11,68 | 11,72 | -0,02% | - |
| 11.02.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -0,97% | 1,00 |
| 10.02.2026 | 11,62 | 11,84 | 11,62 | 11,84 | 2,11% | 429,00 |
| 09.02.2026 | 11,65 | 11,65 | 11,41 | 11,59 | -3,17% | 892,00 |
| 06.02.2026 | 11,84 | 11,98 | 11,84 | 11,97 | 6,12% | 707,00 |
| 05.02.2026 | 11,39 | 11,39 | 11,28 | 11,28 | 1,48% | 923,00 |
| 04.02.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,56% | 100,00 |
| 03.02.2026 | 11,18 | 11,33 | 11,15 | 11,18 | -5,95% | - |
| 02.02.2026 | 11,89 | 11,90 | 11,75 | 11,89 | 2,19% | 531,00 |
| 30.01.2026 | 11,72 | 11,72 | 11,63 | 11,63 | -0,21% | 165,00 |
| 29.01.2026 | 11,64 | 11,66 | 11,64 | 11,66 | 0,56% | 347,00 |
| 28.01.2026 | 11,52 | 11,59 | 11,52 | 11,59 | 0,52% | 51,00 |
| 27.01.2026 | 11,57 | 11,61 | 11,50 | 11,53 | -0,24% | - |
| 26.01.2026 | 11,66 | 11,69 | 11,54 | 11,56 | -2,67% | - |
| 23.01.2026 | 11,89 | 11,89 | 11,73 | 11,88 | -0,71% | 213,00 |
| 22.01.2026 | 11,87 | 11,96 | 11,87 | 11,96 | 0,13% | 1.500,00 |
| 21.01.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,08% | 55,00 |
| 20.01.2026 | 11,84 | 11,94 | 11,84 | 11,94 | -1,61% | 413,00 |
| 19.01.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -2,14% | 50,00 |
| 16.01.2026 | 12,40 | 12,49 | 12,40 | 12,40 | 1,35% | 611,00 |
| 15.01.2026 | 12,37 | 12,40 | 12,21 | 12,23 | 2,51% | 62,00 |
| 14.01.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -0,21% | 12,00 |
| 13.01.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 1,49% | 2,00 |
| 12.01.2026 | 11,80 | 11,96 | 11,78 | 11,78 | -1,87% | 298,00 |
| 09.01.2026 | 11,71 | 12,01 | 11,71 | 12,01 | 2,21% | 311,00 |
| 08.01.2026 | 11,77 | 11,77 | 11,59 | 11,75 | 0,64% | 26,00 |
| 07.01.2026 | 11,69 | 11,86 | 11,67 | 11,67 | -2,67% | 52,00 |
| 06.01.2026 | 12,00 | 12,00 | 11,85 | 11,99 | -0,25% | 650,00 |
| 05.01.2026 | 11,82 | 12,02 | 11,82 | 12,02 | 2,69% | 76,00 |
| 02.01.2026 | 11,62 | 11,78 | 11,62 | 11,71 | 0,77% | 441,00 |
| 30.12.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,04% | 6,00 |
| 29.12.2025 | 11,62 | 11,62 | 11,53 | 11,62 | -1,65% | 50,00 |
| 23.12.2025 | 11,62 | 11,82 | 11,62 | 11,82 | -0,38% | 5,00 |
| 22.12.2025 | 11,89 | 11,89 | 11,82 | 11,86 | 7,18% | 86,00 |
| 19.12.2025 | 11,79 | 11,79 | 11,07 | 11,07 | -4,86% | 3.073,00 |
| 18.12.2025 | 11,78 | 11,78 | 11,63 | 11,63 | 1,04% | 228,00 |
| 17.12.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,96% | 1,00 |
| 16.12.2025 | 11,50 | 11,58 | 11,34 | 11,40 | -1,85% | 1.690,00 |
| 15.12.2025 | 11,82 | 11,83 | 11,62 | 11,62 | 1,53% | 74,00 |
| 12.12.2025 | 11,67 | 11,67 | 11,44 | 11,44 | -1,89% | 2.204,00 |
| 11.12.2025 | 11,54 | 11,67 | 11,52 | 11,66 | 1,97% | - |
| 10.12.2025 | 11,44 | 11,44 | 11,33 | 11,44 | 2,51% | 276,00 |
| 09.12.2025 | 11,17 | 11,21 | 11,01 | 11,16 | -0,13% | 1.201,00 |
| 08.12.2025 | 11,25 | 11,25 | 11,09 | 11,17 | -0,36% | 24,00 |
| 05.12.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -1,97% | 9,00 |
| 04.12.2025 | 11,50 | 11,50 | 11,44 | 11,44 | 1,83% | 400,00 |
| 03.12.2025 | 11,20 | 11,23 | 11,20 | 11,23 | -1,01% | 170,00 |
| 02.12.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,74% | 5,00 |
| 01.12.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 1,20% | 2,00 |
| 28.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,27% | 33,00 |
| 27.11.2025 | 11,28 | 11,28 | 11,27 | 11,27 | -1,87% | 169,00 |
| 26.11.2025 | 11,31 | 11,48 | 11,31 | 11,48 | 1,73% | 295,00 |
| 25.11.2025 | 11,29 | 11,29 | 11,21 | 11,29 | -2,25% | 327,00 |
| 24.11.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,26% | 259,00 |
| 21.11.2025 | 11,41 | 11,56 | 11,31 | 11,52 | 4,68% | - |
| 20.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,27% | 35,00 |
| 19.11.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -1,79% | 1,00 |
| 18.11.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -1,50% | 2,00 |
| 17.11.2025 | 11,68 | 11,68 | 11,34 | 11,34 | -4,63% | 1.239,00 |
| 14.11.2025 | 11,79 | 11,89 | 11,79 | 11,89 | 7,89% | 199,00 |
| 13.11.2025 | 11,76 | 11,76 | 11,02 | 11,02 | -6,67% | 3.373,00 |
| 12.11.2025 | 11,79 | 11,85 | 11,77 | 11,81 | 2,67% | - |
| 11.11.2025 | 11,44 | 11,50 | 11,44 | 11,50 | -0,48% | 708,00 |
| 10.11.2025 | 11,39 | 11,56 | 11,39 | 11,56 | -0,09% | 18,00 |
| 07.11.2025 | 11,83 | 11,83 | 11,11 | 11,57 | -0,30% | 4.425,00 |
| 06.11.2025 | 11,72 | 11,75 | 11,60 | 11,60 | -0,85% | 681,00 |
| 05.11.2025 | 11,87 | 11,87 | 11,50 | 11,70 | -3,35% | 1.801,00 |
| 04.11.2025 | 12,20 | 12,51 | 12,11 | 12,11 | -1,90% | 5.723,00 |
| 03.11.2025 | 11,97 | 12,34 | 11,97 | 12,34 | 3,09% | 1.359,00 |
| 31.10.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -4,89% | 5,00 |
| 30.10.2025 | 12,90 | 12,90 | 12,59 | 12,59 | -1,58% | 154,00 |
| 29.10.2025 | 12,87 | 12,91 | 12,72 | 12,79 | -0,10% | - |
| 28.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,04% | 3,00 |
| 27.10.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -0,04% | 385,00 |
| 24.10.2025 | 13,00 | 13,00 | 12,81 | 12,81 | -0,08% | 152,00 |
| 23.10.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -1,23% | 20,00 |
| 22.10.2025 | 13,00 | 13,00 | 12,80 | 12,98 | 3,10% | 389,00 |
| 21.10.2025 | 12,61 | 12,61 | 12,59 | 12,59 | -2,44% | 301,00 |
| 20.10.2025 | 12,78 | 12,91 | 12,75 | 12,91 | 2,54% | - |
| 17.10.2025 | 12,55 | 12,65 | 12,55 | 12,59 | 1,82% | 518,00 |
| 16.10.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -3,10% | 405,00 |
| 15.10.2025 | 12,38 | 12,76 | 12,38 | 12,76 | 2,95% | 559,00 |
| 14.10.2025 | 12,44 | 12,44 | 12,39 | 12,39 | 2,40% | 704,00 |
| 13.10.2025 | 12,01 | 12,10 | 12,01 | 12,10 | -2,58% | 257,00 |
| 10.10.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,00% | 805,00 |