10,488€
2,97%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 10,32 | 10,42 | 10,27 | 10,38 | 0,24% | 944,00 |
| 18.08.2026 | 10,35 | 10,41 | 10,20 | 10,35 | -1,33% | 1.006,00 |
| 17.08.2026 | 10,47 | 10,49 | 10,45 | 10,49 | -0,66% | 20,00 |
| 14.08.2026 | 10,56 | 10,56 | 10,56 | 10,56 | 1,34% | 310,00 |
| 13.08.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -1,28% | 250,00 |
| 12.08.2026 | 10,49 | 10,56 | 10,49 | 10,56 | 0,19% | 500,00 |
| 11.08.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 0,57% | 520,00 |
| 10.08.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -2,15% | 5,00 |
| 07.08.2026 | 10,63 | 10,77 | 10,63 | 10,71 | 2,34% | 55,00 |
| 06.08.2026 | 10,60 | 10,67 | 10,46 | 10,46 | -0,81% | 701,00 |
| 05.08.2026 | 10,60 | 10,60 | 10,55 | 10,55 | 1,30% | 222,00 |
| 04.08.2026 | 10,31 | 10,41 | 10,31 | 10,41 | -5,32% | 101,00 |
| 03.08.2026 | 10,83 | 11,01 | 10,60 | 11,00 | 3,82% | 1.289,00 |
| 31.07.2026 | 10,62 | 10,71 | 10,59 | 10,59 | -10,25% | 620,00 |
| 30.07.2026 | 11,66 | 11,80 | 11,66 | 11,80 | 1,72% | 594,00 |
| 29.07.2026 | 11,65 | 12,06 | 11,20 | 11,60 | 3,11% | 5.042,00 |
| 28.07.2026 | 11,11 | 11,25 | 11,11 | 11,25 | 2,93% | 265,00 |
| 27.07.2026 | 11,13 | 11,13 | 10,90 | 10,93 | 3,21% | 694,00 |
| 24.07.2026 | 10,64 | 10,64 | 10,49 | 10,59 | 0,57% | 173,00 |
| 23.07.2026 | 10,68 | 10,68 | 10,53 | 10,53 | -1,36% | 681,00 |
| 22.07.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -0,97% | 120,00 |
| 21.07.2026 | 10,74 | 10,79 | 10,72 | 10,78 | -0,23% | - |
| 20.07.2026 | 10,80 | 10,81 | 10,64 | 10,81 | 1,12% | 78,00 |
| 17.07.2026 | 10,43 | 10,69 | 10,43 | 10,69 | 1,26% | 4,00 |
| 16.07.2026 | 10,59 | 10,61 | 10,47 | 10,55 | 2,01% | - |
| 15.07.2026 | 10,59 | 10,59 | 10,35 | 10,35 | -2,31% | 5,00 |
| 14.07.2026 | 10,59 | 10,59 | 10,59 | 10,59 | 2,42% | 200,00 |
| 13.07.2026 | 10,38 | 10,38 | 10,29 | 10,34 | -0,14% | 1.398,00 |
| 10.07.2026 | 10,54 | 10,54 | 10,36 | 10,36 | -1,69% | 61,00 |
| 09.07.2026 | 10,42 | 10,54 | 10,32 | 10,53 | 1,67% | - |
| 08.07.2026 | 10,39 | 10,39 | 10,19 | 10,36 | -2,13% | 121,00 |
| 07.07.2026 | 10,68 | 10,84 | 10,59 | 10,59 | -1,63% | 874,00 |
| 06.07.2026 | 10,76 | 10,76 | 10,76 | 10,76 | 2,23% | 1.259,00 |
| 03.07.2026 | 10,55 | 10,62 | 10,53 | 10,53 | 1,69% | 545,00 |
| 02.07.2026 | 10,42 | 10,50 | 10,27 | 10,35 | 2,58% | 1.042,00 |
| 01.07.2026 | 10,14 | 10,20 | 10,09 | 10,09 | -0,88% | 509,00 |
| 30.06.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -1,50% | 100,00 |
| 29.06.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 1,13% | 1,00 |
| 26.06.2026 | 10,15 | 10,27 | 10,08 | 10,22 | 2,47% | - |
| 25.06.2026 | 9,99 | 10,04 | 9,97 | 9,97 | -1,83% | 432,00 |
| 24.06.2026 | 10,16 | 10,27 | 10,12 | 10,16 | -1,98% | - |
| 23.06.2026 | 10,27 | 10,37 | 10,27 | 10,37 | 0,93% | 575,00 |
| 22.06.2026 | 10,16 | 10,42 | 10,16 | 10,27 | -0,65% | 1.474,00 |
| 19.06.2026 | 10,26 | 10,39 | 10,25 | 10,34 | -1,45% | - |
| 18.06.2026 | 10,52 | 10,52 | 10,45 | 10,49 | 2,24% | 169,00 |
| 17.06.2026 | 10,36 | 10,39 | 10,26 | 10,26 | 0,00% | 104,00 |
| 16.06.2026 | 10,18 | 10,36 | 10,14 | 10,26 | 0,59% | 519,00 |
| 15.06.2026 | 10,35 | 10,35 | 10,13 | 10,20 | 1,24% | 425,00 |
| 12.06.2026 | 10,14 | 10,18 | 10,08 | 10,08 | 0,00% | 597,00 |
| 11.06.2026 | 9,96 | 10,08 | 9,91 | 10,08 | -0,74% | 88,00 |
| 10.06.2026 | 10,07 | 10,20 | 10,07 | 10,15 | -1,31% | 6,00 |
| 09.06.2026 | 10,32 | 10,49 | 10,26 | 10,29 | -2,56% | 197,00 |
| 08.06.2026 | 10,31 | 10,71 | 10,31 | 10,56 | 5,34% | 3.833,00 |
| 05.06.2026 | 10,25 | 10,25 | 10,02 | 10,02 | -3,19% | 155,00 |
| 04.06.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -1,38% | 20,00 |
| 03.06.2026 | 10,29 | 10,50 | 10,29 | 10,50 | 3,60% | 1.209,00 |
| 02.06.2026 | 9,96 | 10,13 | 9,96 | 10,13 | -0,10% | 51,00 |
| 01.06.2026 | 9,96 | 10,15 | 9,95 | 10,14 | -1,41% | 444,00 |
| 29.05.2026 | 10,39 | 10,39 | 10,29 | 10,29 | 0,54% | 935,00 |
| 28.05.2026 | 10,23 | 10,23 | 10,23 | 10,23 | -0,73% | 1,00 |
| 27.05.2026 | 10,10 | 10,33 | 10,10 | 10,31 | 1,73% | 1.539,00 |
| 26.05.2026 | 10,07 | 10,13 | 9,90 | 10,13 | 2,88% | 331,00 |
| 25.05.2026 | 9,80 | 9,99 | 9,80 | 9,85 | -2,42% | 121,00 |
| 22.05.2026 | 9,97 | 10,09 | 9,80 | 10,09 | 0,85% | 1.385,00 |
| 21.05.2026 | 10,16 | 10,16 | 10,01 | 10,01 | -0,69% | 5,00 |
| 20.05.2026 | 10,12 | 10,12 | 10,08 | 10,08 | 0,30% | 22,00 |
| 19.05.2026 | 9,96 | 10,10 | 9,96 | 10,05 | 0,05% | 834,00 |
| 18.05.2026 | 10,08 | 10,08 | 9,77 | 10,04 | -4,92% | 3.725,00 |
| 15.05.2026 | 10,68 | 10,68 | 10,48 | 10,56 | 2,97% | 984,00 |
| 14.05.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -3,84% | 10,00 |
| 13.05.2026 | 10,41 | 10,67 | 10,41 | 10,67 | 5,28% | 950,00 |
| 12.05.2026 | 10,14 | 10,14 | 10,05 | 10,13 | 0,05% | 60,00 |
| 11.05.2026 | 10,25 | 10,26 | 10,13 | 10,13 | -3,53% | 337,00 |
| 08.05.2026 | 10,34 | 10,50 | 10,34 | 10,50 | -0,19% | 111,00 |
| 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 |