12,250€
-11,23%
Echtzeit-Aktienkurs DENKA CO., LTD.
Bid:
Ask:
Aktienkurse zur DENKA CO., LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,20 | 12,30 | 12,20 | 12,25 | -0,41% | - |
| 05.06.2025 | 12,35 | 12,35 | 12,25 | 12,30 | -10,87% | - |
| 18.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 17.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 16.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 13.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 12.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 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 | -0,72% | - |
| 05.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | - |
| 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 | 0,79% | - |
| 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 | -1,56% | - |
| 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 | -0,79% | - |
| 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 | 0,00% | - |
| 09.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 08.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 03.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 02.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 28.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 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 | 2,48% | - |
| 17.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 14.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 13.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 12.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 07.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 06.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 05.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 04.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 03.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 31.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 30.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 29.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 28.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 27.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 24.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 23.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 22.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 21.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 17.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 15.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 14.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 10.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 03.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 02.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 30.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 29.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 25.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 24.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 23.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 22.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 19.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | - |
| 15.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 12.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 11.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 08.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 05.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 04.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 03.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 02.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 28.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 27.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 26.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 25.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 22.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 21.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 20.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 19.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 18.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 14.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 13.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 12.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 11.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 08.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 07.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 06.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |