13,250€
1,92%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,15 | 13,35 | 13,15 | 13,25 | 1,92% | - |
| 21.11.2024 | 12,95 | 13,10 | 12,95 | 13,00 | 4,00% | - |
| 20.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 19.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 18.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 15.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 14.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 13.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 12.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 11.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 08.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -8,40% | - |
| 07.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 06.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 05.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 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% | - |