15,700€
-8,72%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 15,75 | 15,80 | 15,70 | 15,80 | -8,93% | - |
| 06.02.2026 | 16,90 | 17,40 | 16,80 | 17,35 | 3,27% | - |
| 05.02.2026 | 16,80 | 16,90 | 16,65 | 16,80 | -1,18% | - |
| 04.02.2026 | 17,00 | 17,25 | 16,90 | 17,00 | 5,59% | - |
| 03.02.2026 | 16,50 | 16,50 | 16,10 | 16,10 | -1,23% | - |
| 02.02.2026 | 15,95 | 16,30 | 15,95 | 16,30 | 0,62% | - |
| 30.01.2026 | 16,20 | 16,35 | 16,10 | 16,20 | 0,62% | - |
| 29.01.2026 | 16,10 | 16,10 | 15,90 | 16,10 | -0,62% | - |
| 28.01.2026 | 16,20 | 16,30 | 16,05 | 16,20 | -2,41% | - |
| 27.01.2026 | 16,70 | 16,70 | 16,50 | 16,60 | 0,61% | - |
| 26.01.2026 | 16,70 | 16,70 | 16,45 | 16,50 | 1,23% | - |
| 23.01.2026 | 16,40 | 16,50 | 16,25 | 16,30 | 0,62% | - |
| 22.01.2026 | 16,30 | 16,45 | 16,20 | 16,20 | -1,82% | - |
| 21.01.2026 | 16,10 | 16,90 | 15,95 | 16,50 | 1,85% | - |
| 20.01.2026 | 16,50 | 16,50 | 16,10 | 16,20 | -3,86% | - |
| 19.01.2026 | 17,10 | 17,15 | 16,85 | 16,85 | 0,90% | - |
| 16.01.2026 | 17,00 | 17,05 | 16,65 | 16,70 | 0,00% | - |
| 15.01.2026 | 16,70 | 16,80 | 16,70 | 16,70 | 3,09% | - |
| 14.01.2026 | 16,30 | 16,40 | 16,20 | 16,20 | 0,62% | - |
| 13.01.2026 | 16,00 | 16,10 | 16,00 | 16,10 | -1,53% | - |
| 12.01.2026 | 16,45 | 16,45 | 16,35 | 16,35 | -0,91% | - |
| 09.01.2026 | 16,10 | 16,60 | 16,05 | 16,50 | 3,77% | - |
| 08.01.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | - |
| 07.01.2026 | 15,90 | 15,95 | 15,70 | 15,70 | 1,95% | - |
| 06.01.2026 | 15,70 | 15,75 | 15,40 | 15,40 | 2,33% | - |
| 05.01.2026 | 14,95 | 15,15 | 14,90 | 15,05 | 0,00% | - |
| 02.01.2026 | 14,95 | 15,05 | 14,95 | 15,05 | 1,01% | - |
| 29.12.2025 | 15,05 | 15,05 | 14,90 | 14,90 | 2,76% | - |
| 23.12.2025 | 14,50 | 14,70 | 14,50 | 14,50 | 0,69% | - |
| 18.12.2025 | 14,40 | 14,45 | 14,35 | 14,40 | -3,36% | - |
| 15.12.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 3,47% | 500,00 |
| 09.12.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -1,03% | - |
| 08.12.2025 | 14,55 | 14,55 | 14,50 | 14,55 | 2,46% | - |
| 05.12.2025 | 14,30 | 14,35 | 14,20 | 14,20 | -3,07% | - |
| 04.12.2025 | 14,55 | 14,65 | 14,50 | 14,65 | 3,17% | - |
| 03.12.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -2,74% | - |
| 01.12.2025 | 14,70 | 14,75 | 14,60 | 14,60 | 3,18% | - |
| 26.11.2025 | 13,95 | 14,40 | 13,95 | 14,15 | 2,54% | - |
| 25.11.2025 | 13,80 | 13,95 | 13,75 | 13,80 | 0,73% | - |
| 24.11.2025 | 13,65 | 13,80 | 13,65 | 13,70 | 1,48% | - |
| 17.11.2025 | 13,70 | 13,75 | 13,50 | 13,50 | 0,00% | - |
| 14.11.2025 | 13,60 | 13,75 | 13,50 | 13,50 | 0,75% | - |
| 11.11.2025 | 13,40 | 13,55 | 13,40 | 13,40 | -1,47% | - |
| 10.11.2025 | 13,75 | 13,75 | 13,60 | 13,60 | 10,57% | - |
| 05.11.2025 | 12,65 | 12,65 | 12,30 | 12,30 | -0,81% | - |
| 03.11.2025 | 12,50 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 31.10.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -2,36% | - |
| 30.10.2025 | 12,80 | 12,85 | 12,70 | 12,70 | 0,79% | - |
| 29.10.2025 | 12,60 | 12,70 | 12,55 | 12,60 | -3,82% | - |
| 24.10.2025 | 13,15 | 13,25 | 13,10 | 13,10 | 2,34% | - |
| 21.10.2025 | 12,80 | 12,95 | 12,80 | 12,80 | -2,66% | - |
| 20.10.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 1,15% | - |
| 17.10.2025 | 12,85 | 13,05 | 12,75 | 13,00 | 0,39% | - |
| 16.10.2025 | 13,00 | 13,05 | 12,95 | 12,95 | 1,57% | - |
| 15.10.2025 | 12,80 | 12,85 | 12,75 | 12,75 | 3,66% | - |
| 13.10.2025 | 12,65 | 12,70 | 12,30 | 12,30 | -3,91% | - |
| 10.10.2025 | 12,85 | 12,95 | 12,75 | 12,80 | -1,54% | - |
| 03.10.2025 | 13,05 | 13,15 | 13,00 | 13,00 | -0,38% | - |
| 02.10.2025 | 12,90 | 13,15 | 12,90 | 13,05 | 1,95% | - |
| 01.10.2025 | 13,00 | 13,05 | 12,80 | 12,80 | -1,92% | - |
| 30.09.2025 | 13,10 | 13,15 | 13,05 | 13,05 | -1,14% | - |
| 29.09.2025 | 13,25 | 13,35 | 13,20 | 13,20 | -2,58% | - |
| 26.09.2025 | 13,65 | 13,65 | 13,55 | 13,55 | 0,37% | - |
| 24.09.2025 | 13,50 | 13,65 | 13,45 | 13,50 | -1,46% | - |
| 22.09.2025 | 13,65 | 13,75 | 13,65 | 13,70 | 1,86% | - |
| 16.09.2025 | 13,50 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 15.09.2025 | 13,40 | 13,55 | 13,40 | 13,45 | -0,37% | - |
| 12.09.2025 | 13,50 | 13,55 | 13,50 | 13,50 | -0,74% | - |
| 11.09.2025 | 13,60 | 13,65 | 13,55 | 13,60 | -0,37% | - |
| 05.09.2025 | 13,70 | 13,75 | 13,55 | 13,65 | 3,80% | - |
| 04.09.2025 | 13,10 | 13,20 | 13,10 | 13,15 | 0,00% | - |
| 03.09.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 0,77% | - |
| 02.09.2025 | 13,05 | 13,05 | 12,85 | 13,05 | -0,76% | - |
| 01.09.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 1,94% | - |
| 29.08.2025 | 13,05 | 13,15 | 12,90 | 12,90 | -1,53% | - |
| 28.08.2025 | 13,05 | 13,10 | 13,05 | 13,10 | 0,38% | - |
| 27.08.2025 | 13,05 | 13,15 | 13,05 | 13,05 | -0,38% | - |
| 26.08.2025 | 13,15 | 13,15 | 13,05 | 13,10 | -0,38% | - |
| 25.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,75% | - |
| 22.08.2025 | 13,25 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 21.08.2025 | 13,20 | 13,25 | 13,15 | 13,25 | 2,32% | - |
| 20.08.2025 | 13,00 | 13,05 | 12,85 | 12,95 | 0,00% | - |
| 19.08.2025 | 12,95 | 13,05 | 12,95 | 12,95 | 0,00% | - |
| 18.08.2025 | 12,70 | 12,95 | 12,70 | 12,95 | 0,39% | - |
| 15.08.2025 | 12,95 | 12,95 | 12,85 | 12,90 | 2,79% | - |
| 14.08.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 1,62% | - |
| 13.08.2025 | 12,45 | 12,50 | 12,35 | 12,35 | -1,59% | - |
| 12.08.2025 | 12,35 | 12,55 | 12,35 | 12,55 | 1,62% | - |
| 11.08.2025 | 12,30 | 12,40 | 12,25 | 12,35 | -0,80% | - |
| 08.08.2025 | 12,35 | 12,45 | 12,35 | 12,45 | 0,81% | - |
| 07.08.2025 | 12,20 | 12,45 | 12,20 | 12,35 | 0,00% | - |
| 06.08.2025 | 12,45 | 12,45 | 12,25 | 12,35 | 0,00% | - |
| 05.08.2025 | 12,40 | 12,45 | 12,30 | 12,35 | -1,59% | - |
| 04.08.2025 | 12,30 | 12,55 | 12,30 | 12,55 | 0,80% | - |
| 01.08.2025 | 12,50 | 12,55 | 12,25 | 12,45 | 1,22% | - |
| 31.07.2025 | 12,50 | 12,55 | 12,25 | 12,30 | 0,00% | - |
| 30.07.2025 | 12,35 | 12,35 | 12,30 | 12,30 | 0,00% | - |
| 29.07.2025 | 12,25 | 12,35 | 12,25 | 12,30 | 0,41% | - |
| 28.07.2025 | 12,25 | 12,25 | 12,15 | 12,25 | 0,82% | - |
| 25.07.2025 | 12,25 | 12,25 | 12,15 | 12,15 | -0,82% | - |