14,950€
-0,66%
Echtzeit-Aktienkurs DENKA CO., LTD.
Bid:
Ask:
Aktienkurse zur DENKA CO., LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 14,85 | 15,00 | 14,85 | 14,90 | -1,00% | - |
| 15.12.2025 | 15,10 | 15,10 | 15,00 | 15,05 | 2,73% | - |
| 12.12.2025 | 14,80 | 14,80 | 14,65 | 14,65 | -0,34% | - |
| 11.12.2025 | 14,65 | 14,75 | 14,60 | 14,70 | 0,00% | - |
| 10.12.2025 | 14,65 | 14,70 | 14,65 | 14,70 | 1,73% | - |
| 09.12.2025 | 14,50 | 14,50 | 14,45 | 14,45 | 0,00% | - |
| 08.12.2025 | 14,55 | 14,55 | 14,45 | 14,45 | 1,05% | - |
| 05.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 04.12.2025 | 14,50 | 14,65 | 14,50 | 14,50 | 1,05% | - |
| 03.12.2025 | 14,35 | 14,35 | 14,25 | 14,35 | -2,05% | - |
| 02.12.2025 | 14,70 | 14,75 | 14,65 | 14,65 | -0,68% | - |
| 01.12.2025 | 14,70 | 14,75 | 14,65 | 14,75 | -2,32% | - |
| 28.11.2025 | 15,15 | 15,20 | 15,10 | 15,10 | 1,68% | - |
| 27.11.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 4,58% | - |
| 26.11.2025 | 13,95 | 14,40 | 13,95 | 14,20 | 2,53% | - |
| 25.11.2025 | 13,85 | 13,85 | 13,75 | 13,85 | 0,36% | - |
| 24.11.2025 | 13,65 | 13,80 | 13,65 | 13,80 | 0,73% | - |
| 21.11.2025 | 13,65 | 13,75 | 13,60 | 13,70 | 1,86% | - |
| 20.11.2025 | 13,50 | 13,55 | 13,45 | 13,45 | 2,28% | - |
| 19.11.2025 | 13,00 | 13,15 | 13,00 | 13,15 | 0,00% | - |
| 18.11.2025 | 13,05 | 13,15 | 13,05 | 13,15 | -3,66% | - |
| 17.11.2025 | 13,70 | 13,75 | 13,65 | 13,65 | 1,11% | - |
| 14.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 13.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 12.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 11.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 10.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 7,26% | - |
| 07.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 06.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 05.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 03.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 31.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 30.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 29.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 28.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 27.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 24.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 23.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 22.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 21.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 20.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 17.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 16.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 15.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 14.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 13.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 10.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 09.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 08.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 07.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 06.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 03.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 02.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 01.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 30.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 29.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 26.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 25.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 24.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 23.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 22.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 19.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 18.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 17.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 16.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 15.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 12.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 11.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 10.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 09.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 08.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 05.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 04.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 03.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 02.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 01.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 29.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 28.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 27.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 26.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 21.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 20.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 19.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 18.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 15.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 14.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 13.08.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 1,00 |
| 12.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 11.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 08.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 07.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 06.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 05.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 01.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 31.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 30.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |