11,530€
-1,28%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 12,49 | 12,55 | 12,49 | 12,55 | -2,22% | 256,00 |
| 08.10.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -0,93% | 112,00 |
| 07.10.2025 | 13,00 | 13,00 | 12,80 | 12,95 | 1,73% | 373,00 |
| 06.10.2025 | 12,65 | 12,73 | 12,65 | 12,73 | 1,64% | 617,00 |
| 03.10.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 0,56% | 2,00 |
| 02.10.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 0,73% | 4,00 |
| 01.10.2025 | 12,26 | 12,37 | 12,24 | 12,37 | 0,37% | 458,00 |
| 30.09.2025 | 12,23 | 12,32 | 12,15 | 12,32 | -0,85% | 206,00 |
| 29.09.2025 | 12,42 | 12,44 | 12,42 | 12,43 | -3,31% | 125,00 |
| 26.09.2025 | 12,81 | 12,85 | 12,81 | 12,85 | 2,19% | 76,00 |
| 25.09.2025 | 12,54 | 12,58 | 12,54 | 12,58 | 0,32% | 176,00 |
| 24.09.2025 | 12,71 | 12,71 | 12,54 | 12,54 | -0,32% | 65,00 |
| 23.09.2025 | 12,76 | 12,77 | 12,58 | 12,58 | -1,30% | 58,00 |
| 22.09.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 2,49% | 11,00 |
| 19.09.2025 | 12,43 | 12,44 | 12,43 | 12,43 | -2,51% | - |
| 18.09.2025 | 12,68 | 12,75 | 12,68 | 12,75 | 1,51% | 350,00 |
| 17.09.2025 | 12,55 | 12,56 | 12,55 | 12,56 | 0,48% | 11,00 |
| 16.09.2025 | 12,57 | 12,57 | 12,35 | 12,50 | 2,00% | - |
| 15.09.2025 | 12,42 | 12,42 | 12,26 | 12,26 | -0,73% | 18,00 |
| 12.09.2025 | 12,40 | 12,40 | 12,35 | 12,35 | -0,66% | - |
| 11.09.2025 | 12,43 | 12,52 | 12,32 | 12,43 | -2,83% | 6,00 |
| 09.09.2025 | 12,77 | 12,99 | 12,76 | 12,79 | 0,71% | - |
| 08.09.2025 | 12,69 | 12,70 | 12,69 | 12,70 | 1,64% | - |
| 05.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,38% | 50,00 |
| 04.09.2025 | 12,44 | 12,55 | 12,43 | 12,54 | 0,34% | - |
| 03.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,44% | 9,00 |
| 02.09.2025 | 12,33 | 12,37 | 12,21 | 12,32 | -0,90% | - |
| 01.09.2025 | 12,22 | 12,44 | 12,22 | 12,44 | 0,73% | 43,00 |
| 29.08.2025 | 12,42 | 12,43 | 12,34 | 12,35 | -2,06% | 460,00 |
| 28.08.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 1,06% | 55,00 |
| 27.08.2025 | 12,41 | 12,48 | 12,40 | 12,47 | 0,00% | - |
| 26.08.2025 | 12,40 | 12,47 | 12,37 | 12,47 | 0,95% | - |
| 25.08.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,27% | 3,00 |
| 22.08.2025 | 12,11 | 12,20 | 12,11 | 12,20 | -0,20% | 670,00 |
| 21.08.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,73% | 21,00 |
| 20.08.2025 | 12,49 | 12,49 | 12,44 | 12,44 | -2,05% | 700,00 |
| 19.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 11,00 |
| 18.08.2025 | 12,23 | 12,46 | 12,23 | 12,40 | 0,57% | 220,00 |
| 15.08.2025 | 12,34 | 12,34 | 12,33 | 12,33 | 0,24% | 11,00 |
| 14.08.2025 | 12,27 | 12,30 | 12,27 | 12,30 | -1,72% | 468,00 |
| 13.08.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,52% | 30,00 |
| 12.08.2025 | 12,16 | 12,58 | 12,16 | 12,58 | 1,08% | 620,00 |
| 11.08.2025 | 12,27 | 12,45 | 12,27 | 12,45 | 0,65% | 57,00 |
| 08.08.2025 | 12,24 | 12,38 | 12,24 | 12,37 | 2,61% | - |
| 07.08.2025 | 12,03 | 12,05 | 12,03 | 12,05 | -1,23% | 14,00 |
| 06.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,49% | 100,00 |
| 05.08.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,29% | 1,00 |
| 04.08.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 1,68% | 1,00 |
| 01.08.2025 | 12,19 | 12,19 | 11,91 | 11,91 | 0,00% | 25,00 |
| 31.07.2025 | 12,11 | 12,11 | 11,91 | 11,91 | -1,29% | 554,00 |
| 30.07.2025 | 12,05 | 12,06 | 12,05 | 12,06 | 0,15% | 426,00 |
| 29.07.2025 | 12,03 | 12,14 | 12,03 | 12,04 | 0,73% | - |
| 28.07.2025 | 12,00 | 12,00 | 11,93 | 11,96 | -0,58% | 700,00 |