12,613€
1,80%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 12,06 | 12,07 | 12,00 | 12,03 | -1,76% | - |
| 24.07.2025 | 12,52 | 12,52 | 12,24 | 12,24 | 0,12% | 209,00 |
| 23.07.2025 | 12,09 | 12,23 | 12,09 | 12,23 | 8,93% | 836,00 |
| 22.07.2025 | 11,22 | 11,33 | 11,21 | 11,22 | -0,29% | - |
| 21.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,20% | 50,00 |
| 18.07.2025 | 11,29 | 11,60 | 11,27 | 11,28 | -1,72% | - |
| 17.07.2025 | 11,41 | 11,48 | 11,41 | 11,48 | 1,64% | 74,00 |
| 16.07.2025 | 11,27 | 11,29 | 11,27 | 11,29 | -0,13% | 72,00 |
| 15.07.2025 | 11,49 | 11,50 | 11,31 | 11,31 | -0,13% | 57,00 |
| 14.07.2025 | 11,38 | 11,38 | 11,32 | 11,32 | -1,26% | 89,00 |
| 11.07.2025 | 11,51 | 11,60 | 11,43 | 11,47 | -1,55% | - |
| 10.07.2025 | 11,45 | 11,65 | 11,45 | 11,65 | 0,17% | 900,00 |
| 09.07.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 3,38% | 11,00 |
| 08.07.2025 | 11,23 | 11,25 | 11,23 | 11,25 | 0,13% | 10,00 |
| 07.07.2025 | 11,35 | 11,40 | 11,23 | 11,23 | -1,40% | 108,00 |
| 04.07.2025 | 11,43 | 11,47 | 11,31 | 11,39 | -1,64% | - |
| 03.07.2025 | 11,52 | 11,60 | 11,39 | 11,58 | 1,22% | - |
| 02.07.2025 | 11,28 | 11,44 | 11,28 | 11,44 | 0,88% | 7,00 |
| 01.07.2025 | 11,55 | 11,55 | 11,34 | 11,34 | -2,28% | 132,00 |
| 30.06.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -0,73% | 90,00 |
| 27.06.2025 | 11,51 | 11,69 | 11,51 | 11,69 | 3,31% | 61,00 |
| 26.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,34% | 4,00 |
| 25.06.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 0,54% | 1,00 |
| 24.06.2025 | 11,22 | 11,26 | 11,02 | 11,11 | -1,29% | 1.256,00 |
| 23.06.2025 | 11,21 | 11,26 | 11,05 | 11,25 | -0,84% | 4.502,00 |
| 20.06.2025 | 11,59 | 11,59 | 11,35 | 11,35 | -1,77% | 40,00 |
| 19.06.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,09% | 74,00 |
| 18.06.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,35% | 95,00 |
| 17.06.2025 | 11,38 | 11,56 | 11,38 | 11,52 | 1,72% | 206,00 |
| 16.06.2025 | 11,48 | 11,49 | 11,33 | 11,33 | -0,74% | 12,00 |
| 13.06.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,83% | 200,00 |
| 12.06.2025 | 11,43 | 11,51 | 11,43 | 11,51 | -1,14% | 585,00 |
| 11.06.2025 | 11,73 | 11,76 | 11,63 | 11,64 | -2,12% | - |
| 10.06.2025 | 11,74 | 11,89 | 11,74 | 11,89 | 1,28% | 11,00 |
| 09.06.2025 | 11,71 | 11,92 | 11,71 | 11,74 | -1,05% | 288,00 |
| 06.06.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 1,24% | 10,00 |
| 05.06.2025 | 11,65 | 11,72 | 11,65 | 11,72 | -1,24% | 122,00 |
| 04.06.2025 | 11,91 | 11,91 | 11,78 | 11,87 | 0,40% | - |
| 03.06.2025 | 11,80 | 11,89 | 11,79 | 11,82 | -1,99% | 1.040,00 |
| 02.06.2025 | 11,91 | 12,47 | 11,91 | 12,06 | 0,37% | 3.728,00 |
| 30.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,74% | 40,00 |
| 29.05.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 2,22% | 200,00 |
| 28.05.2025 | 11,86 | 11,87 | 11,80 | 11,84 | -0,15% | - |