21,200€
1,92%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | 2.400,00 |
| 04.05.2026 | 22,50 | 22,60 | 22,30 | 22,60 | 0,89% | - |
| 30.04.2026 | 22,00 | 22,60 | 21,80 | 22,40 | 5,66% | - |
| 29.04.2026 | 21,20 | 21,60 | 21,20 | 21,20 | -0,93% | 30,00 |
| 28.04.2026 | 21,60 | 21,80 | 21,20 | 21,40 | 1,90% | - |
| 27.04.2026 | 21,20 | 21,40 | 21,00 | 21,00 | -4,55% | - |
| 24.04.2026 | 22,00 | 22,20 | 21,80 | 22,00 | 8,91% | 690,00 |
| 23.04.2026 | 20,20 | 20,40 | 20,00 | 20,20 | 3,06% | - |
| 22.04.2026 | 19,50 | 19,60 | 19,40 | 19,60 | 0,26% | 58,00 |
| 21.04.2026 | 19,80 | 19,80 | 19,40 | 19,55 | 1,30% | 42,00 |
| 20.04.2026 | 19,35 | 19,40 | 19,20 | 19,30 | -3,50% | - |
| 17.04.2026 | 19,60 | 20,05 | 19,60 | 20,00 | 0,00% | - |
| 16.04.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 15.04.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 1,00% | - |
| 14.04.2026 | 19,80 | 20,00 | 19,80 | 20,00 | -2,91% | 28,00 |
| 13.04.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | - |
| 10.04.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 09.04.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -4,72% | 900,00 |
| 08.04.2026 | 21,00 | 21,40 | 21,00 | 21,20 | 3,92% | - |
| 07.04.2026 | 20,25 | 20,40 | 20,00 | 20,40 | 0,00% | 28,00 |
| 02.04.2026 | 20,20 | 20,60 | 20,15 | 20,40 | -0,97% | - |
| 01.04.2026 | 20,60 | 20,60 | 20,40 | 20,60 | 4,30% | - |
| 31.03.2026 | 19,40 | 19,90 | 19,30 | 19,75 | 3,95% | 78,00 |
| 30.03.2026 | 19,10 | 19,30 | 18,95 | 19,00 | 0,00% | 45,00 |
| 27.03.2026 | 19,40 | 19,40 | 19,00 | 19,00 | 1,06% | - |
| 26.03.2026 | 18,60 | 19,00 | 18,60 | 18,80 | 0,00% | - |
| 25.03.2026 | 18,80 | 18,90 | 18,70 | 18,80 | 3,30% | - |
| 24.03.2026 | 18,20 | 18,30 | 17,90 | 18,20 | 2,82% | - |
| 23.03.2026 | 17,35 | 18,10 | 17,05 | 17,70 | 0,28% | 1.845,00 |
| 20.03.2026 | 18,00 | 18,00 | 17,55 | 17,65 | -1,40% | 3.485,00 |
| 19.03.2026 | 18,00 | 18,00 | 17,70 | 17,90 | -2,72% | - |
| 18.03.2026 | 18,70 | 18,80 | 18,40 | 18,40 | 2,22% | - |
| 17.03.2026 | 18,10 | 18,10 | 18,00 | 18,00 | 0,56% | - |
| 16.03.2026 | 17,60 | 18,00 | 17,60 | 17,90 | 1,70% | 45,00 |
| 13.03.2026 | 17,60 | 17,70 | 17,50 | 17,60 | -2,76% | 58,00 |
| 12.03.2026 | 18,30 | 18,30 | 18,10 | 18,10 | -6,22% | - |
| 11.03.2026 | 18,90 | 19,30 | 18,90 | 19,30 | 3,21% | - |
| 10.03.2026 | 18,60 | 18,80 | 18,50 | 18,70 | 1,08% | - |
| 09.03.2026 | 18,05 | 18,60 | 17,75 | 18,50 | -2,12% | - |
| 06.03.2026 | 18,90 | 19,40 | 18,80 | 18,90 | 2,72% | 42,00 |
| 05.03.2026 | 18,80 | 18,80 | 18,30 | 18,40 | 0,00% | - |
| 04.03.2026 | 17,80 | 18,40 | 17,80 | 18,40 | -1,60% | - |
| 03.03.2026 | 18,50 | 18,80 | 18,00 | 18,70 | -1,58% | - |
| 02.03.2026 | 19,05 | 19,10 | 18,80 | 19,00 | -4,04% | 385,00 |
| 27.02.2026 | 19,60 | 20,00 | 19,60 | 19,80 | 6,45% | - |
| 26.02.2026 | 18,30 | 18,80 | 18,30 | 18,60 | 0,00% | - |
| 25.02.2026 | 18,00 | 18,60 | 18,00 | 18,60 | 2,76% | - |
| 24.02.2026 | 18,10 | 18,20 | 18,00 | 18,10 | 2,84% | - |
| 23.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 15,00 |
| 20.02.2026 | 17,90 | 17,90 | 17,60 | 17,70 | 0,00% | - |
| 19.02.2026 | 17,80 | 17,80 | 17,60 | 17,70 | 1,14% | - |
| 18.02.2026 | 17,10 | 17,60 | 17,10 | 17,50 | -0,57% | - |
| 17.02.2026 | 17,60 | 17,60 | 17,40 | 17,60 | 3,53% | - |
| 16.02.2026 | 17,10 | 17,10 | 17,00 | 17,00 | 0,59% | 15,00 |
| 13.02.2026 | 16,90 | 17,00 | 16,80 | 16,90 | 0,00% | - |
| 12.02.2026 | 16,70 | 17,10 | 16,70 | 16,90 | 2,42% | 1.230,00 |
| 11.02.2026 | 16,50 | 16,60 | 16,40 | 16,50 | 0,61% | - |
| 10.02.2026 | 16,40 | 16,50 | 16,30 | 16,40 | 1,86% | - |
| 09.02.2026 | 15,90 | 16,10 | 15,80 | 16,10 | -6,94% | - |
| 06.02.2026 | 16,80 | 17,30 | 16,70 | 17,30 | 3,28% | - |
| 05.02.2026 | 16,40 | 16,85 | 16,40 | 16,75 | -1,47% | - |
| 04.02.2026 | 17,00 | 17,10 | 16,90 | 17,00 | 3,66% | - |
| 03.02.2026 | 16,60 | 16,60 | 16,30 | 16,40 | 1,23% | - |
| 02.02.2026 | 16,00 | 16,20 | 15,90 | 16,20 | -0,31% | - |
| 30.01.2026 | 15,80 | 16,30 | 15,80 | 16,25 | 0,93% | - |
| 29.01.2026 | 15,70 | 16,10 | 15,70 | 16,10 | -0,62% | 14,00 |
| 28.01.2026 | 15,80 | 16,20 | 15,80 | 16,20 | -2,41% | - |
| 27.01.2026 | 16,20 | 16,70 | 16,20 | 16,60 | 0,61% | - |
| 26.01.2026 | 16,70 | 16,70 | 16,50 | 16,50 | 0,00% | - |
| 23.01.2026 | 16,50 | 16,70 | 16,40 | 16,50 | 0,00% | 7.613,00 |
| 22.01.2026 | 16,10 | 16,60 | 16,10 | 16,50 | 0,00% | - |
| 21.01.2026 | 16,00 | 16,60 | 16,00 | 16,50 | 1,23% | - |
| 20.01.2026 | 16,10 | 16,50 | 16,10 | 16,30 | -4,68% | - |
| 19.01.2026 | 17,10 | 17,20 | 17,10 | 17,10 | 1,18% | - |
| 16.01.2026 | 16,60 | 17,00 | 16,60 | 16,90 | 1,50% | - |
| 15.01.2026 | 16,60 | 16,70 | 16,60 | 16,65 | 2,15% | - |
| 14.01.2026 | 15,90 | 16,40 | 15,90 | 16,30 | 2,52% | - |
| 13.01.2026 | 15,50 | 16,00 | 15,50 | 15,90 | -1,85% | - |
| 12.01.2026 | 15,90 | 16,20 | 15,90 | 16,20 | -0,61% | - |
| 09.01.2026 | 15,60 | 16,40 | 15,60 | 16,30 | 3,82% | - |
| 08.01.2026 | 15,30 | 15,80 | 15,30 | 15,70 | -1,26% | - |
| 07.01.2026 | 15,60 | 16,00 | 15,60 | 15,90 | 1,92% | - |
| 06.01.2026 | 15,30 | 15,60 | 15,30 | 15,60 | 4,00% | - |
| 05.01.2026 | 14,90 | 15,10 | 14,90 | 15,00 | 0,00% | - |
| 02.01.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 15,00 |
| 30.12.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 0,00% | - |
| 29.12.2025 | 15,00 | 15,05 | 14,95 | 15,00 | 2,74% | - |
| 23.12.2025 | 14,30 | 14,70 | 14,30 | 14,60 | 0,69% | - |
| 22.12.2025 | 14,20 | 14,60 | 14,20 | 14,50 | 0,00% | - |
| 19.12.2025 | 14,50 | 14,60 | 14,50 | 14,50 | 0,35% | - |
| 18.12.2025 | 14,40 | 14,50 | 14,30 | 14,45 | -1,03% | - |
| 17.12.2025 | 14,40 | 14,80 | 14,40 | 14,60 | -2,01% | - |
| 16.12.2025 | 14,50 | 15,00 | 14,50 | 14,90 | -0,67% | - |
| 15.12.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 2,04% | - |
| 12.12.2025 | 14,40 | 14,80 | 14,40 | 14,70 | 0,00% | - |
| 11.12.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 0,68% | - |
| 10.12.2025 | 14,60 | 14,70 | 14,30 | 14,60 | 2,10% | - |
| 09.12.2025 | 14,00 | 14,40 | 14,00 | 14,30 | -0,69% | - |
| 08.12.2025 | 14,50 | 14,60 | 14,30 | 14,40 | 0,70% | - |
| 05.12.2025 | 13,90 | 14,30 | 13,90 | 14,30 | -2,05% | 56,00 |