17,300€
-0,57%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 17,05 | 17,25 | 16,90 | 17,25 | -2,27% | - |
| 14.10.2026 | 18,05 | 18,20 | 17,65 | 17,65 | -1,94% | - |
| 13.10.2026 | 18,00 | 18,10 | 17,85 | 18,00 | -1,64% | - |
| 12.10.2026 | 18,30 | 18,30 | 18,15 | 18,30 | -0,27% | - |
| 09.10.2026 | 18,20 | 18,40 | 18,20 | 18,35 | 1,38% | - |
| 08.10.2026 | 18,35 | 18,35 | 18,00 | 18,10 | -3,47% | - |
| 07.10.2026 | 18,85 | 19,00 | 18,70 | 18,75 | 0,00% | - |
| 06.10.2026 | 18,85 | 18,85 | 18,60 | 18,75 | 0,81% | - |
| 05.10.2026 | 18,55 | 18,70 | 18,45 | 18,60 | 1,92% | - |
| 02.10.2026 | 18,05 | 18,35 | 17,85 | 18,25 | 1,67% | - |
| 01.10.2026 | 18,05 | 18,20 | 17,75 | 17,95 | -2,71% | - |
| 30.09.2026 | 18,45 | 18,65 | 18,20 | 18,45 | 1,37% | - |
| 29.09.2026 | 17,85 | 18,20 | 17,85 | 18,20 | -1,36% | - |
| 28.09.2026 | 18,50 | 18,55 | 18,30 | 18,45 | -1,86% | - |
| 25.09.2026 | 18,70 | 18,80 | 18,55 | 18,80 | 2,17% | - |
| 24.09.2026 | 18,60 | 18,85 | 18,40 | 18,40 | -0,54% | - |
| 23.09.2026 | 18,50 | 18,55 | 18,50 | 18,50 | 0,54% | - |
| 22.09.2026 | 18,50 | 18,70 | 18,20 | 18,40 | 0,27% | - |
| 21.09.2026 | 18,35 | 18,50 | 18,30 | 18,35 | -0,27% | - |
| 18.09.2026 | 18,00 | 18,45 | 18,00 | 18,40 | -2,13% | - |
| 17.09.2026 | 18,55 | 18,90 | 18,55 | 18,80 | 0,27% | - |
| 16.09.2026 | 18,65 | 19,05 | 18,65 | 18,75 | 3,59% | - |
| 15.09.2026 | 18,15 | 18,25 | 18,00 | 18,10 | -0,28% | - |
| 14.09.2026 | 18,10 | 18,20 | 17,95 | 18,15 | -2,68% | - |
| 11.09.2026 | 18,40 | 18,75 | 18,35 | 18,65 | 4,19% | - |
| 10.09.2026 | 18,55 | 18,60 | 17,90 | 17,90 | -1,92% | - |
| 09.09.2026 | 18,50 | 18,65 | 18,25 | 18,25 | 1,39% | - |
| 08.09.2026 | 18,30 | 18,30 | 17,95 | 18,00 | -1,37% | - |
| 07.09.2026 | 18,20 | 18,35 | 18,15 | 18,25 | 0,83% | - |
| 04.09.2026 | 17,80 | 18,15 | 17,75 | 18,10 | 0,00% | - |
| 03.09.2026 | 17,90 | 18,15 | 17,80 | 18,10 | 2,26% | - |
| 02.09.2026 | 17,50 | 17,75 | 17,30 | 17,70 | -0,56% | - |
| 01.09.2026 | 18,10 | 18,20 | 17,75 | 17,80 | -1,11% | - |
| 31.08.2026 | 18,15 | 18,20 | 17,95 | 18,00 | 0,84% | - |
| 28.08.2026 | 17,85 | 18,10 | 17,75 | 17,85 | -2,72% | - |
| 27.08.2026 | 18,30 | 18,50 | 18,25 | 18,35 | 0,27% | - |
| 26.08.2026 | 18,35 | 18,40 | 18,25 | 18,30 | -0,54% | - |
| 25.08.2026 | 18,35 | 18,55 | 18,25 | 18,40 | 1,38% | - |
| 24.08.2026 | 18,45 | 18,50 | 18,00 | 18,15 | -1,36% | - |
| 21.08.2026 | 18,10 | 18,50 | 18,10 | 18,40 | 2,22% | - |
| 20.08.2026 | 18,15 | 18,30 | 17,85 | 18,00 | 0,00% | - |
| 19.08.2026 | 17,85 | 18,30 | 17,80 | 18,00 | -2,96% | - |
| 18.08.2026 | 18,90 | 19,00 | 18,55 | 18,55 | -4,63% | - |
| 17.08.2026 | 19,65 | 19,70 | 19,45 | 19,45 | 1,57% | - |
| 14.08.2026 | 19,25 | 19,30 | 19,15 | 19,15 | -3,28% | - |
| 13.08.2026 | 19,35 | 19,80 | 19,35 | 19,80 | 0,25% | - |
| 12.08.2026 | 19,45 | 19,95 | 19,45 | 19,75 | 7,92% | - |
| 11.08.2026 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | 10,00 |
| 10.08.2026 | 18,70 | 18,75 | 18,45 | 18,50 | -5,85% | - |
| 07.08.2026 | 19,45 | 19,80 | 19,35 | 19,65 | -4,61% | - |
| 06.08.2026 | 20,80 | 20,80 | 20,40 | 20,60 | -2,83% | - |
| 05.08.2026 | 21,00 | 21,40 | 21,00 | 21,20 | 7,34% | - |
| 04.08.2026 | 19,55 | 19,80 | 19,35 | 19,75 | 4,77% | - |
| 03.08.2026 | 19,05 | 19,10 | 18,55 | 18,85 | 2,45% | - |
| 31.07.2026 | 18,65 | 18,75 | 18,25 | 18,40 | 0,55% | - |
| 30.07.2026 | 17,35 | 18,35 | 17,30 | 18,30 | 7,33% | - |
| 29.07.2026 | 17,30 | 17,50 | 17,05 | 17,05 | -6,83% | - |
| 28.07.2026 | 18,20 | 18,40 | 18,10 | 18,30 | -3,94% | - |
| 27.07.2026 | 19,25 | 19,50 | 18,95 | 19,05 | -3,54% | - |
| 24.07.2026 | 19,65 | 20,00 | 19,65 | 19,75 | -0,25% | - |
| 23.07.2026 | 19,80 | 20,20 | 19,75 | 19,80 | -1,00% | - |
| 22.07.2026 | 20,00 | 20,15 | 19,80 | 20,00 | 1,27% | - |
| 21.07.2026 | 19,75 | 20,15 | 19,65 | 19,75 | 0,77% | 78,00 |
| 20.07.2026 | 19,70 | 19,70 | 19,60 | 19,60 | 0,51% | - |
| 17.07.2026 | 19,25 | 19,60 | 19,15 | 19,50 | -3,47% | - |
| 16.07.2026 | 20,80 | 21,00 | 20,20 | 20,20 | -8,18% | - |
| 15.07.2026 | 22,10 | 22,20 | 21,60 | 22,00 | 3,77% | - |
| 14.07.2026 | 21,20 | 21,40 | 21,00 | 21,20 | 1,92% | - |
| 13.07.2026 | 20,80 | 20,90 | 20,60 | 20,80 | -1,89% | - |
| 10.07.2026 | 21,20 | 21,30 | 20,80 | 21,20 | -0,93% | - |
| 09.07.2026 | 21,10 | 21,40 | 20,90 | 21,40 | -0,93% | - |
| 08.07.2026 | 21,60 | 21,70 | 21,00 | 21,60 | -0,92% | - |
| 07.07.2026 | 22,10 | 22,20 | 21,70 | 21,80 | -3,54% | - |
| 06.07.2026 | 22,70 | 22,70 | 22,40 | 22,60 | -0,88% | - |
| 03.07.2026 | 22,60 | 22,80 | 22,50 | 22,80 | 1,33% | - |
| 02.07.2026 | 22,90 | 22,90 | 22,40 | 22,50 | 0,00% | - |
| 01.07.2026 | 22,50 | 22,80 | 22,40 | 22,50 | -5,46% | - |
| 30.06.2026 | 23,60 | 23,80 | 23,30 | 23,80 | 0,00% | - |
| 29.06.2026 | 24,10 | 24,10 | 23,30 | 23,80 | -0,83% | - |
| 26.06.2026 | 23,80 | 24,10 | 23,70 | 24,00 | 1,27% | - |
| 25.06.2026 | 24,30 | 24,40 | 23,60 | 23,70 | 0,00% | - |
| 24.06.2026 | 23,90 | 24,00 | 23,60 | 23,70 | 0,42% | - |
| 23.06.2026 | 23,90 | 23,90 | 23,20 | 23,60 | -4,07% | - |
| 22.06.2026 | 24,30 | 24,70 | 24,10 | 24,60 | 0,82% | 5.200,00 |
| 19.06.2026 | 24,10 | 24,60 | 24,10 | 24,40 | -0,81% | - |
| 18.06.2026 | 24,50 | 24,80 | 24,30 | 24,60 | 5,13% | - |
| 17.06.2026 | 23,30 | 23,70 | 23,10 | 23,40 | 4,00% | - |
| 16.06.2026 | 22,60 | 22,80 | 22,50 | 22,50 | -0,88% | - |
| 15.06.2026 | 22,70 | 23,20 | 22,70 | 22,70 | 3,18% | - |
| 12.06.2026 | 21,60 | 22,20 | 21,50 | 22,00 | 5,26% | - |
| 11.06.2026 | 20,50 | 21,00 | 20,20 | 20,90 | 1,46% | - |
| 10.06.2026 | 20,60 | 20,80 | 20,20 | 20,60 | -0,96% | - |
| 09.06.2026 | 21,20 | 21,30 | 20,40 | 20,80 | -0,95% | - |
| 08.06.2026 | 20,80 | 21,20 | 20,40 | 21,00 | -2,78% | - |
| 05.06.2026 | 22,20 | 22,40 | 21,50 | 21,60 | -4,42% | - |
| 04.06.2026 | 22,70 | 23,00 | 22,40 | 22,60 | -1,31% | - |
| 03.06.2026 | 23,00 | 23,00 | 22,50 | 22,90 | 2,23% | - |
| 02.06.2026 | 22,30 | 22,40 | 22,10 | 22,40 | -0,88% | - |
| 01.06.2026 | 22,40 | 22,80 | 22,20 | 22,60 | -5,83% | - |
| 29.05.2026 | 24,30 | 24,40 | 23,70 | 24,00 | 8,11% | - |