13,150€
1,15%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 1,15% | - |
04.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
01.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
31.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
30.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
29.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
28.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
25.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
24.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
23.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
22.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
21.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
18.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
17.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
16.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,12% | - |
15.10.2024 | 13,55 | 13,55 | 13,35 | 13,35 | -1,11% | - |
14.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
11.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
10.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
09.10.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 2,99% | 1,00 |
08.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
07.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
04.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
03.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
02.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
01.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
30.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
27.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
26.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
25.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
24.09.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 2,88% | 43,00 |
23.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
20.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
19.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
18.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
17.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
16.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
13.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
12.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
11.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
10.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
09.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
06.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
05.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
04.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
03.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
02.09.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -1,43% | - |
30.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
29.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
28.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
27.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
26.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
23.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
22.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
21.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
20.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
19.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
16.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
15.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
14.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
13.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
12.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
09.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,93% | - |
08.08.2024 | 13,05 | 13,10 | 12,95 | 12,95 | 2,78% | - |
07.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 8,62% | - |
06.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | - |
05.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -10,66% | - |
02.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
01.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -5,97% | - |
31.07.2024 | 13,35 | 13,55 | 13,30 | 13,40 | 3,47% | - |
30.07.2024 | 12,95 | 13,05 | 12,95 | 12,95 | 1,17% | - |
29.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
26.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
25.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
24.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
23.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
22.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | - |
19.07.2024 | 12,75 | 12,75 | 12,65 | 12,65 | -0,39% | - |
18.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
17.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
16.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
15.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
12.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
11.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
10.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
09.07.2024 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | - |
08.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
05.07.2024 | 12,35 | 12,45 | 12,35 | 12,40 | -0,40% | - |
04.07.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | - |
03.07.2024 | 12,45 | 12,45 | 12,35 | 12,40 | 1,64% | - |
02.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,79% | - |
01.07.2024 | 12,65 | 12,65 | 12,55 | 12,55 | 2,03% | - |
28.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,77% | - |
27.06.2024 | 12,65 | 12,65 | 12,55 | 12,65 | 0,80% | - |
26.06.2024 | 12,65 | 12,65 | 12,55 | 12,55 | 1,21% | - |
25.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
24.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
21.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
20.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | - |
19.06.2024 | 12,55 | 12,55 | 12,45 | 12,45 | 0,81% | - |