10,503€
1,42%
Echtzeit-Aktienkurs DENSO CORP.
Bid:
Ask:
Aktienkurse zur DENSO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 10,50 | 10,52 | 10,31 | 10,52 | 1,55% | 725,00 |
| 06.05.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 0,49% | 483,00 |
| 05.05.2026 | 10,16 | 10,33 | 10,16 | 10,31 | -0,43% | 106,00 |
| 04.05.2026 | 10,35 | 10,35 | 10,15 | 10,35 | 1,22% | 355,00 |
| 30.04.2026 | 10,12 | 10,23 | 10,12 | 10,23 | 1,04% | 70,00 |
| 29.04.2026 | 10,03 | 10,14 | 9,73 | 10,12 | 3,12% | 62,00 |
| 28.04.2026 | 9,98 | 9,98 | 9,80 | 9,81 | -3,21% | 576,00 |
| 27.04.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 1,55% | 18,00 |
| 24.04.2026 | 10,05 | 10,05 | 9,98 | 9,99 | -2,11% | - |
| 23.04.2026 | 10,17 | 10,21 | 10,17 | 10,20 | -1,73% | 6.223,00 |
| 22.04.2026 | 10,35 | 10,38 | 10,21 | 10,38 | 0,68% | 153,00 |
| 21.04.2026 | 10,48 | 10,48 | 10,31 | 10,31 | -2,00% | 275,00 |
| 20.04.2026 | 10,51 | 10,52 | 10,51 | 10,52 | -1,13% | 233,00 |
| 17.04.2026 | 10,43 | 10,64 | 10,43 | 10,64 | 3,35% | 203,00 |
| 16.04.2026 | 10,24 | 10,30 | 10,23 | 10,30 | 0,88% | 1.111,00 |
| 15.04.2026 | 10,31 | 10,35 | 10,20 | 10,21 | -1,40% | 609,00 |
| 14.04.2026 | 10,37 | 10,39 | 10,35 | 10,35 | 0,19% | 320,00 |
| 13.04.2026 | 10,35 | 10,37 | 10,18 | 10,33 | -1,29% | 847,00 |
| 10.04.2026 | 10,29 | 10,50 | 10,29 | 10,47 | -0,69% | 251,00 |
| 09.04.2026 | 10,55 | 10,60 | 10,38 | 10,54 | -1,31% | - |
| 08.04.2026 | 10,58 | 10,75 | 10,52 | 10,68 | 3,72% | - |
| 07.04.2026 | 10,23 | 10,42 | 10,23 | 10,30 | -3,38% | 1.761,00 |
| 02.04.2026 | 10,59 | 10,66 | 10,59 | 10,66 | -0,51% | 831,00 |
| 01.04.2026 | 10,69 | 10,81 | 10,69 | 10,71 | -0,65% | 1.242,00 |
| 31.03.2026 | 10,76 | 10,78 | 10,76 | 10,78 | 4,05% | 500,00 |
| 30.03.2026 | 10,23 | 10,36 | 10,23 | 10,36 | 0,73% | 804,00 |
| 27.03.2026 | 10,59 | 10,59 | 10,29 | 10,29 | -2,42% | 170,00 |
| 26.03.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 0,00% | 35,00 |
| 25.03.2026 | 10,36 | 10,54 | 10,36 | 10,54 | 0,38% | 950,00 |
| 24.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 3,50% | 1,00 |
| 23.03.2026 | 10,06 | 10,15 | 10,00 | 10,15 | -2,55% | 2.116,00 |
| 20.03.2026 | 10,42 | 10,52 | 10,41 | 10,41 | 0,87% | 1.602,00 |
| 19.03.2026 | 10,44 | 10,49 | 10,20 | 10,32 | -3,55% | 5.078,00 |
| 18.03.2026 | 10,75 | 10,75 | 10,70 | 10,70 | 0,42% | 726,00 |
| 17.03.2026 | 10,51 | 10,66 | 10,51 | 10,66 | -0,84% | 85,00 |
| 16.03.2026 | 10,69 | 10,75 | 10,69 | 10,75 | 1,42% | 5.817,00 |
| 13.03.2026 | 10,60 | 10,78 | 10,45 | 10,60 | -2,49% | 2.429,00 |
| 12.03.2026 | 10,87 | 10,87 | 10,87 | 10,87 | -1,05% | 102,00 |
| 11.03.2026 | 10,97 | 10,98 | 10,97 | 10,98 | -0,14% | 460,00 |
| 10.03.2026 | 11,04 | 11,16 | 11,00 | 11,00 | -1,35% | 701,00 |
| 09.03.2026 | 10,90 | 11,15 | 10,90 | 11,15 | 0,63% | 1.985,00 |
| 06.03.2026 | 11,18 | 11,18 | 11,08 | 11,08 | -4,28% | 725,00 |
| 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 |