13,203€
3,51%
Echtzeit-Aktienkurs DENSO CORP.
Bid:
Ask:
Aktienkurse zur DENSO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 13,41 | 13,42 | 13,40 | 13,40 | -1,81% | - |
| 09.12.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,64% | 2,00 |
| 06.12.2024 | 13,60 | 13,60 | 13,32 | 13,43 | -0,63% | - |
| 05.12.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,67% | 320,00 |
| 04.12.2024 | 13,71 | 13,75 | 13,40 | 13,75 | -1,61% | 1.607,00 |
| 03.12.2024 | 13,92 | 13,97 | 13,92 | 13,97 | 2,65% | 712,00 |
| 02.12.2024 | 13,60 | 13,86 | 13,60 | 13,61 | -0,69% | 1.155,00 |
| 29.11.2024 | 13,55 | 13,71 | 13,55 | 13,71 | 1,26% | 650,00 |
| 28.11.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 1,92% | 300,00 |
| 27.11.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -1,63% | 5,00 |
| 26.11.2024 | 13,70 | 13,70 | 13,37 | 13,50 | -2,77% | 2.000,00 |
| 25.11.2024 | 14,15 | 14,15 | 13,89 | 13,89 | -1,07% | 251,00 |
| 22.11.2024 | 13,98 | 14,09 | 13,95 | 14,04 | 0,83% | - |
| 21.11.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,58% | 160,00 |
| 20.11.2024 | 13,82 | 13,84 | 13,82 | 13,84 | 0,65% | 1.414,00 |
| 19.11.2024 | 14,01 | 14,02 | 13,75 | 13,75 | -0,90% | 880,00 |
| 18.11.2024 | 13,75 | 13,88 | 13,47 | 13,88 | -0,22% | 2.140,00 |
| 15.11.2024 | 14,19 | 14,19 | 13,91 | 13,91 | 1,64% | 411,00 |
| 14.11.2024 | 13,69 | 13,69 | 13,68 | 13,68 | -1,85% | 55,00 |
| 13.11.2024 | 13,74 | 14,01 | 13,67 | 13,94 | -1,19% | - |
| 12.11.2024 | 14,15 | 14,15 | 14,11 | 14,11 | -0,07% | 201,00 |
| 11.11.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 2,32% | 1.200,00 |
| 08.11.2024 | 13,97 | 13,97 | 13,80 | 13,80 | -2,13% | 615,00 |
| 07.11.2024 | 14,34 | 14,38 | 14,06 | 14,10 | 3,83% | 447,00 |
| 06.11.2024 | 13,33 | 13,58 | 13,33 | 13,58 | 0,59% | 419,00 |
| 05.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 148,00 |
| 04.11.2024 | 13,35 | 13,45 | 13,30 | 13,45 | 1,43% | 710,00 |
| 01.11.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,76% | 4,00 |
| 31.10.2024 | 13,35 | 13,35 | 13,10 | 13,16 | -1,24% | - |
| 30.10.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 2,30% | 3,00 |
| 29.10.2024 | 13,16 | 13,16 | 13,02 | 13,02 | 0,25% | 250,00 |
| 28.10.2024 | 13,01 | 13,03 | 12,92 | 12,99 | 2,38% | - |
| 25.10.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -0,24% | 15,00 |
| 24.10.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -0,20% | 1,00 |
| 23.10.2024 | 13,12 | 13,12 | 12,74 | 12,74 | 1,15% | 8,00 |
| 22.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,98% | 10,00 |
| 21.10.2024 | 12,83 | 12,89 | 12,69 | 12,85 | 0,63% | - |
| 18.10.2024 | 12,76 | 12,77 | 12,76 | 12,77 | -0,78% | 48,00 |
| 17.10.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -0,46% | 200,00 |
| 16.10.2024 | 12,66 | 12,93 | 12,65 | 12,93 | -1,03% | 601,00 |
| 15.10.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -0,08% | 10,00 |
| 14.10.2024 | 13,06 | 13,08 | 13,01 | 13,08 | 0,19% | - |
| 11.10.2024 | 13,00 | 13,05 | 13,00 | 13,05 | -0,85% | 3.279,00 |
| 10.10.2024 | 13,12 | 13,16 | 12,99 | 13,16 | 0,36% | - |
| 09.10.2024 | 13,03 | 13,12 | 13,00 | 13,12 | -0,40% | - |
| 08.10.2024 | 13,03 | 13,21 | 13,02 | 13,17 | -0,43% | - |
| 07.10.2024 | 13,38 | 13,38 | 13,18 | 13,23 | -1,38% | - |
| 04.10.2024 | 13,24 | 13,41 | 13,19 | 13,41 | 0,77% | - |
| 03.10.2024 | 13,34 | 13,36 | 13,23 | 13,31 | -0,99% | - |
| 02.10.2024 | 13,16 | 13,44 | 13,16 | 13,44 | 2,40% | 281,00 |
| 01.10.2024 | 13,56 | 13,56 | 13,13 | 13,13 | -2,74% | 4,00 |
| 30.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,32% | 300,00 |
| 27.09.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -1,65% | 90,00 |
| 26.09.2024 | 13,67 | 13,91 | 13,67 | 13,91 | 2,19% | - |
| 25.09.2024 | 13,55 | 13,62 | 13,52 | 13,61 | 2,35% | - |
| 24.09.2024 | 13,32 | 13,37 | 13,23 | 13,30 | -1,99% | - |
| 23.09.2024 | 13,57 | 13,57 | 13,57 | 13,57 | 1,46% | 2,00 |
| 20.09.2024 | 13,35 | 13,46 | 13,33 | 13,37 | 0,51% | - |
| 19.09.2024 | 13,13 | 13,35 | 13,10 | 13,30 | 3,22% | - |
| 18.09.2024 | 12,87 | 12,97 | 12,85 | 12,89 | 1,00% | - |
| 17.09.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -1,73% | 1,00 |
| 16.09.2024 | 12,82 | 13,13 | 12,82 | 12,99 | -0,61% | 472,00 |
| 13.09.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 0,62% | 50,00 |
| 12.09.2024 | 13,09 | 13,33 | 12,97 | 12,99 | 0,83% | 2.654,00 |
| 11.09.2024 | 12,62 | 12,88 | 12,61 | 12,88 | 1,60% | - |
| 10.09.2024 | 12,88 | 12,99 | 12,68 | 12,68 | -4,23% | 1.418,00 |
| 09.09.2024 | 13,09 | 13,24 | 13,07 | 13,24 | 1,15% | 801,00 |
| 06.09.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -1,71% | 36,00 |
| 05.09.2024 | 13,23 | 13,36 | 13,19 | 13,31 | -0,87% | - |
| 04.09.2024 | 13,36 | 13,43 | 13,35 | 13,43 | -2,43% | 300,00 |
| 03.09.2024 | 13,65 | 13,88 | 13,65 | 13,77 | -1,89% | 103,00 |
| 02.09.2024 | 14,03 | 14,03 | 14,03 | 14,03 | 0,20% | 2,00 |
| 30.08.2024 | 13,96 | 14,03 | 13,93 | 14,00 | -0,90% | - |
| 29.08.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 1,60% | 700,00 |