21,100€
1,44%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21,00 | 21,20 | 20,70 | 20,90 | -1,42% | - |
| 21.05.2026 | 21,20 | 21,20 | 20,80 | 21,20 | 0,47% | 6.600,00 |
| 20.05.2026 | 20,80 | 21,40 | 20,80 | 21,10 | 1,93% | - |
| 19.05.2026 | 20,60 | 20,80 | 20,40 | 20,70 | 2,48% | - |
| 18.05.2026 | 20,40 | 20,50 | 20,10 | 20,20 | -4,72% | - |
| 15.05.2026 | 21,20 | 21,30 | 20,80 | 21,20 | -8,23% | - |
| 14.05.2026 | 23,00 | 23,20 | 22,80 | 23,10 | 0,87% | - |
| 13.05.2026 | 23,10 | 23,30 | 22,80 | 22,90 | -2,97% | - |
| 12.05.2026 | 23,70 | 23,80 | 23,50 | 23,60 | -1,26% | - |
| 11.05.2026 | 23,90 | 23,90 | 23,50 | 23,90 | 1,27% | - |
| 08.05.2026 | 23,70 | 23,70 | 23,30 | 23,60 | 2,16% | - |
| 07.05.2026 | 23,70 | 24,00 | 23,00 | 23,10 | 0,87% | - |
| 06.05.2026 | 22,90 | 23,00 | 22,90 | 22,90 | 3,15% | - |
| 05.05.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -0,45% | - |
| 04.05.2026 | 22,30 | 22,50 | 22,30 | 22,30 | -0,45% | - |
| 30.04.2026 | 21,90 | 22,40 | 21,70 | 22,40 | 6,67% | - |
| 29.04.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 28.04.2026 | 21,70 | 21,80 | 21,20 | 21,40 | 1,90% | - |
| 27.04.2026 | 21,30 | 21,30 | 20,90 | 21,00 | -3,67% | - |
| 24.04.2026 | 22,10 | 22,20 | 21,70 | 21,80 | 8,46% | - |
| 23.04.2026 | 20,20 | 20,40 | 19,95 | 20,10 | 2,81% | - |
| 22.04.2026 | 19,55 | 19,55 | 19,35 | 19,55 | 0,51% | - |
| 21.04.2026 | 19,75 | 19,75 | 19,35 | 19,45 | 0,78% | - |
| 20.04.2026 | 19,45 | 19,45 | 19,15 | 19,30 | -3,50% | - |
| 17.04.2026 | 19,60 | 20,15 | 19,55 | 20,00 | 0,25% | - |
| 16.04.2026 | 20,20 | 20,30 | 19,95 | 19,95 | -0,25% | - |
| 15.04.2026 | 19,95 | 20,20 | 19,95 | 20,00 | -0,74% | - |
| 14.04.2026 | 19,90 | 20,15 | 19,75 | 20,15 | -1,71% | - |
| 13.04.2026 | 20,40 | 20,60 | 20,20 | 20,50 | 0,49% | - |
| 10.04.2026 | 20,60 | 20,90 | 20,30 | 20,40 | 3,03% | - |
| 09.04.2026 | 20,40 | 20,60 | 19,80 | 19,80 | -7,04% | - |
| 08.04.2026 | 21,10 | 21,40 | 21,00 | 21,30 | 4,41% | - |
| 07.04.2026 | 20,30 | 20,50 | 19,95 | 20,40 | 0,00% | - |
| 02.04.2026 | 20,20 | 20,60 | 20,00 | 20,40 | -0,97% | - |
| 01.04.2026 | 20,40 | 20,80 | 20,40 | 20,60 | 3,26% | - |
| 31.03.2026 | 19,45 | 19,95 | 19,20 | 19,95 | 5,00% | - |
| 30.03.2026 | 19,05 | 19,55 | 18,95 | 19,00 | 1,33% | - |
| 27.03.2026 | 19,35 | 19,35 | 18,75 | 18,75 | 0,00% | - |
| 26.03.2026 | 19,15 | 19,15 | 18,75 | 18,75 | 1,35% | - |
| 25.03.2026 | 18,70 | 18,90 | 18,50 | 18,50 | 1,37% | - |
| 24.03.2026 | 18,05 | 18,35 | 17,90 | 18,25 | 4,29% | - |
| 23.03.2026 | 17,20 | 17,90 | 16,95 | 17,50 | -1,41% | - |
| 20.03.2026 | 17,85 | 17,85 | 17,75 | 17,75 | 0,57% | - |
| 19.03.2026 | 17,85 | 17,85 | 17,50 | 17,65 | -3,02% | - |
| 18.03.2026 | 18,75 | 18,75 | 18,15 | 18,20 | 0,28% | - |
| 17.03.2026 | 18,05 | 18,30 | 17,85 | 18,15 | 0,55% | - |
| 16.03.2026 | 17,95 | 18,10 | 17,80 | 18,05 | 3,14% | 5.300,00 |
| 13.03.2026 | 17,50 | 17,75 | 17,40 | 17,50 | -2,23% | - |
| 12.03.2026 | 18,05 | 18,30 | 17,80 | 17,90 | -7,01% | - |
| 11.03.2026 | 19,45 | 19,45 | 19,00 | 19,25 | 2,94% | - |
| 10.03.2026 | 18,65 | 19,05 | 18,35 | 18,70 | 0,81% | - |
| 09.03.2026 | 17,90 | 18,65 | 17,60 | 18,55 | -1,07% | - |
| 06.03.2026 | 19,35 | 19,40 | 18,75 | 18,75 | 1,90% | - |
| 05.03.2026 | 18,75 | 18,75 | 18,20 | 18,40 | -1,08% | - |
| 04.03.2026 | 17,60 | 18,60 | 17,60 | 18,60 | 1,92% | 16.000,00 |
| 03.03.2026 | 18,75 | 18,75 | 17,35 | 18,25 | -3,69% | - |
| 02.03.2026 | 19,15 | 19,15 | 18,75 | 18,95 | -4,53% | - |
| 27.02.2026 | 20,10 | 20,20 | 19,80 | 19,85 | 7,30% | - |
| 26.02.2026 | 18,75 | 18,90 | 18,50 | 18,50 | -0,80% | - |
| 25.02.2026 | 18,45 | 18,70 | 18,45 | 18,65 | 1,63% | - |
| 24.02.2026 | 18,25 | 18,40 | 18,10 | 18,35 | 4,86% | - |
| 23.02.2026 | 17,55 | 17,55 | 17,50 | 17,50 | 0,00% | - |
| 20.02.2026 | 17,90 | 17,90 | 17,30 | 17,50 | 0,00% | 6.400,00 |
| 19.02.2026 | 17,60 | 17,60 | 17,40 | 17,50 | 0,00% | - |
| 18.02.2026 | 17,30 | 17,55 | 17,25 | 17,50 | 0,29% | - |
| 17.02.2026 | 17,25 | 17,65 | 17,25 | 17,45 | 3,87% | - |
| 16.02.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 0,60% | - |
| 13.02.2026 | 16,65 | 16,95 | 16,60 | 16,70 | -0,60% | - |
| 12.02.2026 | 16,80 | 17,00 | 16,65 | 16,80 | 2,75% | - |
| 11.02.2026 | 16,35 | 16,40 | 16,25 | 16,35 | 0,93% | - |
| 10.02.2026 | 16,40 | 16,70 | 16,10 | 16,20 | 1,25% | - |
| 09.02.2026 | 15,75 | 16,10 | 15,70 | 16,00 | -7,78% | - |
| 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 | 1,69% | - |
| 30.12.2025 | 14,95 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 29.12.2025 | 15,05 | 15,05 | 14,90 | 14,90 | 2,76% | - |