13,050€
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 12,90 | 13,05 | 12,90 | 13,00 | -0,38% | - |
| 21.01.2025 | 13,10 | 13,10 | 13,05 | 13,05 | 0,77% | - |
| 20.01.2025 | 13,05 | 13,05 | 12,95 | 12,95 | -1,52% | - |
| 17.01.2025 | 13,00 | 13,15 | 13,00 | 13,15 | 0,77% | - |
| 16.01.2025 | 12,90 | 13,10 | 12,90 | 13,05 | -1,51% | - |
| 15.01.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 14.01.2025 | 13,20 | 13,35 | 13,20 | 13,25 | -1,49% | - |
| 13.01.2025 | 13,45 | 13,55 | 13,35 | 13,45 | 0,00% | - |
| 10.01.2025 | 13,35 | 13,50 | 13,35 | 13,45 | 0,00% | - |
| 09.01.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 08.01.2025 | 13,50 | 13,55 | 13,45 | 13,45 | -2,54% | - |
| 07.01.2025 | 13,75 | 13,80 | 13,70 | 13,80 | 1,47% | - |
| 06.01.2025 | 13,50 | 13,65 | 13,50 | 13,60 | -0,73% | - |
| 03.01.2025 | 13,60 | 13,80 | 13,60 | 13,70 | 0,37% | - |
| 02.01.2025 | 13,50 | 13,80 | 13,50 | 13,65 | 0,74% | - |
| 30.12.2024 | 13,40 | 13,55 | 13,40 | 13,55 | 0,74% | - |
| 27.12.2024 | 13,50 | 13,55 | 13,45 | 13,45 | 4,67% | - |
| 23.12.2024 | 12,70 | 12,90 | 12,70 | 12,85 | -0,77% | - |
| 20.12.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 19.12.2024 | 13,00 | 13,10 | 12,95 | 12,95 | -2,26% | - |
| 18.12.2024 | 13,25 | 13,35 | 13,15 | 13,25 | -0,75% | - |
| 17.12.2024 | 13,35 | 13,35 | 13,25 | 13,35 | 0,00% | - |
| 16.12.2024 | 13,45 | 13,45 | 13,35 | 13,35 | -0,74% | - |
| 13.12.2024 | 13,55 | 13,55 | 13,45 | 13,45 | -2,18% | - |
| 12.12.2024 | 13,75 | 13,85 | 13,75 | 13,75 | 1,48% | - |
| 11.12.2024 | 13,65 | 13,70 | 13,55 | 13,55 | -0,37% | - |
| 10.12.2024 | 13,65 | 13,65 | 13,55 | 13,60 | 0,37% | - |
| 09.12.2024 | 13,50 | 13,65 | 13,45 | 13,55 | 0,74% | - |
| 06.12.2024 | 13,45 | 13,45 | 13,35 | 13,45 | 1,51% | - |
| 05.12.2024 | 13,35 | 13,35 | 13,25 | 13,25 | -0,75% | - |
| 04.12.2024 | 13,20 | 13,35 | 13,20 | 13,35 | -2,20% | - |
| 03.12.2024 | 13,50 | 13,75 | 13,50 | 13,65 | 1,49% | - |
| 02.12.2024 | 13,30 | 13,50 | 13,30 | 13,45 | 0,00% | - |
| 29.11.2024 | 13,35 | 13,45 | 13,35 | 13,45 | 1,51% | - |
| 28.11.2024 | 13,25 | 13,35 | 13,25 | 13,25 | -0,75% | - |
| 27.11.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
| 26.11.2024 | 13,25 | 13,30 | 13,15 | 13,30 | 0,38% | - |
| 25.11.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 22.11.2024 | 13,00 | 13,35 | 13,00 | 13,25 | 1,53% | - |
| 21.11.2024 | 12,80 | 13,15 | 12,80 | 13,05 | 3,16% | - |
| 20.11.2024 | 12,60 | 12,70 | 12,55 | 12,65 | 0,80% | - |
| 19.11.2024 | 12,60 | 12,75 | 12,55 | 12,55 | 0,00% | - |
| 18.11.2024 | 12,60 | 12,60 | 12,55 | 12,55 | 1,62% | - |
| 15.11.2024 | 12,35 | 12,45 | 12,30 | 12,35 | 0,82% | - |
| 14.11.2024 | 12,10 | 12,35 | 12,10 | 12,25 | -1,21% | - |
| 13.11.2024 | 12,40 | 12,45 | 12,35 | 12,40 | 0,40% | - |
| 12.11.2024 | 12,45 | 12,45 | 12,35 | 12,35 | -0,80% | - |
| 11.11.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 1,63% | - |
| 08.11.2024 | 12,35 | 12,35 | 12,20 | 12,25 | -7,89% | - |
| 07.11.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,38% | - |
| 06.11.2024 | 13,00 | 13,25 | 13,00 | 13,25 | 0,76% | - |
| 05.11.2024 | 12,80 | 13,15 | 12,80 | 13,15 | 1,54% | - |
| 04.11.2024 | 12,70 | 13,00 | 12,70 | 12,95 | -1,52% | - |
| 01.11.2024 | 12,95 | 13,15 | 12,95 | 13,15 | 2,73% | - |
| 31.10.2024 | 12,95 | 13,00 | 12,75 | 12,80 | -1,16% | - |
| 30.10.2024 | 12,90 | 13,05 | 12,85 | 12,95 | -0,38% | - |
| 29.10.2024 | 12,80 | 13,05 | 12,80 | 13,00 | 1,17% | - |
| 28.10.2024 | 12,95 | 12,95 | 12,85 | 12,85 | -1,53% | - |
| 25.10.2024 | 13,05 | 13,15 | 13,00 | 13,05 | 0,38% | - |
| 24.10.2024 | 12,90 | 13,10 | 12,90 | 13,00 | 0,39% | - |
| 23.10.2024 | 13,05 | 13,15 | 12,95 | 12,95 | -1,52% | - |
| 22.10.2024 | 13,15 | 13,20 | 13,05 | 13,15 | 0,00% | - |
| 21.10.2024 | 13,25 | 13,30 | 13,15 | 13,15 | -2,23% | 50,00 |
| 18.10.2024 | 13,35 | 13,45 | 13,35 | 13,45 | 0,37% | - |
| 17.10.2024 | 13,35 | 13,45 | 13,35 | 13,40 | -0,37% | - |
| 16.10.2024 | 13,35 | 13,45 | 13,35 | 13,45 | 1,51% | - |
| 15.10.2024 | 13,55 | 13,55 | 13,20 | 13,25 | -2,57% | - |
| 14.10.2024 | 13,30 | 13,60 | 13,30 | 13,60 | -0,37% | - |
| 11.10.2024 | 13,50 | 13,70 | 13,50 | 13,65 | 0,74% | - |
| 10.10.2024 | 13,45 | 13,55 | 13,40 | 13,55 | -0,73% | - |
| 09.10.2024 | 13,40 | 13,65 | 13,40 | 13,65 | -0,73% | - |
| 08.10.2024 | 13,65 | 13,80 | 13,60 | 13,75 | 0,00% | - |
| 07.10.2024 | 13,90 | 13,90 | 13,75 | 13,75 | -2,14% | - |
| 04.10.2024 | 13,90 | 14,05 | 13,85 | 14,05 | 1,44% | - |
| 03.10.2024 | 13,90 | 13,90 | 13,75 | 13,85 | -2,81% | - |
| 02.10.2024 | 14,20 | 14,30 | 14,10 | 14,25 | 2,15% | - |
| 01.10.2024 | 14,05 | 14,10 | 13,85 | 13,95 | -1,41% | - |
| 30.09.2024 | 14,25 | 14,30 | 14,05 | 14,15 | 1,43% | - |
| 27.09.2024 | 14,15 | 14,25 | 13,85 | 13,95 | -4,45% | - |
| 26.09.2024 | 14,40 | 14,65 | 14,40 | 14,60 | 2,10% | - |
| 25.09.2024 | 14,25 | 14,30 | 14,20 | 14,30 | 1,06% | - |
| 24.09.2024 | 14,20 | 14,25 | 14,10 | 14,15 | -0,70% | - |
| 23.09.2024 | 14,10 | 14,45 | 14,10 | 14,25 | -0,35% | - |
| 20.09.2024 | 14,30 | 14,40 | 14,10 | 14,30 | -0,35% | - |
| 19.09.2024 | 14,20 | 14,40 | 14,10 | 14,35 | 1,77% | - |
| 18.09.2024 | 14,10 | 14,20 | 14,05 | 14,10 | 2,17% | - |
| 17.09.2024 | 13,80 | 13,90 | 13,65 | 13,80 | 1,10% | - |
| 16.09.2024 | 13,75 | 13,75 | 13,65 | 13,65 | -0,36% | - |
| 13.09.2024 | 13,75 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 12.09.2024 | 13,70 | 13,95 | 13,70 | 13,90 | 2,21% | - |
| 11.09.2024 | 13,70 | 13,75 | 13,60 | 13,60 | -1,81% | - |
| 10.09.2024 | 13,80 | 13,95 | 13,80 | 13,85 | -0,36% | - |
| 09.09.2024 | 13,90 | 14,00 | 13,85 | 13,90 | 2,21% | - |
| 06.09.2024 | 14,00 | 14,10 | 13,60 | 13,60 | -3,20% | - |
| 05.09.2024 | 14,00 | 14,05 | 13,90 | 14,05 | 0,36% | - |
| 04.09.2024 | 14,05 | 14,10 | 13,95 | 14,00 | -1,75% | - |
| 03.09.2024 | 14,20 | 14,30 | 13,80 | 14,25 | 1,79% | - |
| 02.09.2024 | 14,00 | 14,05 | 13,95 | 14,00 | -1,06% | - |
| 30.08.2024 | 14,15 | 14,20 | 14,10 | 14,15 | 1,80% | - |
| 29.08.2024 | 14,10 | 14,30 | 13,90 | 13,90 | -1,07% | - |