10,418€
0,11%
Echtzeit-Aktienkurs DENSO CORP.
Bid:
Ask:
Aktienkurse zur DENSO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,29 | 10,30 | 10,26 | 10,30 | 0,07% | 240,00 |
| 04.05.2026 | 10,25 | 10,31 | 10,25 | 10,29 | 0,18% | 222,00 |
| 30.04.2026 | 10,05 | 10,31 | 9,99 | 10,27 | 3,58% | - |
| 29.04.2026 | 9,88 | 9,95 | 9,87 | 9,92 | 0,98% | 815,00 |
| 28.04.2026 | 9,87 | 9,94 | 9,82 | 9,82 | -2,53% | 1.840,00 |
| 27.04.2026 | 10,09 | 10,19 | 10,06 | 10,07 | 0,54% | 27,00 |
| 24.04.2026 | 10,03 | 10,04 | 9,97 | 10,02 | -1,43% | - |
| 23.04.2026 | 10,16 | 10,20 | 10,14 | 10,17 | -1,34% | 390,00 |
| 22.04.2026 | 10,28 | 10,32 | 10,25 | 10,30 | 0,00% | - |
| 21.04.2026 | 10,37 | 10,41 | 10,29 | 10,30 | -2,20% | 576,00 |
| 20.04.2026 | 10,44 | 10,56 | 10,43 | 10,54 | 0,67% | 27,00 |
| 17.04.2026 | 10,31 | 10,52 | 10,26 | 10,47 | 2,13% | 600,00 |
| 16.04.2026 | 10,28 | 10,28 | 10,24 | 10,25 | -0,16% | - |
| 15.04.2026 | 10,25 | 10,29 | 10,25 | 10,26 | -0,74% | 3.943,00 |
| 14.04.2026 | 10,27 | 10,34 | 10,25 | 10,34 | 0,49% | 411,00 |
| 13.04.2026 | 10,28 | 10,33 | 10,25 | 10,29 | -1,09% | 1,00 |
| 10.04.2026 | 10,41 | 10,46 | 10,38 | 10,40 | -1,22% | - |
| 09.04.2026 | 10,56 | 10,57 | 10,48 | 10,53 | -1,00% | 271,00 |
| 08.04.2026 | 10,59 | 10,70 | 10,55 | 10,64 | 2,60% | 116,00 |
| 07.04.2026 | 10,33 | 10,37 | 10,25 | 10,37 | -2,69% | 43,00 |
| 02.04.2026 | 10,51 | 10,69 | 10,43 | 10,66 | 0,02% | 313,00 |
| 01.04.2026 | 10,63 | 10,75 | 10,60 | 10,65 | -2,29% | - |
| 31.03.2026 | 10,75 | 10,91 | 10,65 | 10,90 | 5,41% | 1.265,00 |
| 30.03.2026 | 10,29 | 10,39 | 10,28 | 10,34 | 0,91% | 520,00 |
| 27.03.2026 | 10,55 | 10,58 | 10,25 | 10,25 | -1,80% | 28,00 |
| 26.03.2026 | 10,48 | 10,54 | 10,39 | 10,44 | -0,23% | - |
| 25.03.2026 | 10,42 | 10,48 | 10,42 | 10,46 | 0,09% | - |
| 24.03.2026 | 10,44 | 10,45 | 10,36 | 10,45 | 2,10% | 412,00 |
| 23.03.2026 | 10,11 | 10,43 | 10,05 | 10,24 | -1,06% | 26,00 |
| 20.03.2026 | 10,45 | 10,48 | 10,35 | 10,35 | -0,96% | 4.000,00 |
| 19.03.2026 | 10,44 | 10,52 | 10,38 | 10,45 | -1,71% | - |
| 18.03.2026 | 10,74 | 10,77 | 10,61 | 10,63 | -0,56% | 2.446,00 |
| 17.03.2026 | 10,62 | 10,74 | 10,61 | 10,69 | 0,25% | - |
| 16.03.2026 | 10,62 | 10,72 | 10,58 | 10,66 | 0,64% | 14,00 |
| 13.03.2026 | 10,61 | 10,68 | 10,57 | 10,60 | -2,96% | - |
| 12.03.2026 | 10,91 | 10,96 | 10,86 | 10,92 | -1,19% | 322,00 |
| 11.03.2026 | 11,03 | 11,06 | 10,83 | 11,05 | 0,29% | - |
| 10.03.2026 | 10,92 | 11,08 | 10,91 | 11,02 | -1,71% | 2.275,00 |
| 09.03.2026 | 10,91 | 11,24 | 10,82 | 11,21 | 2,67% | 12.856,00 |
| 06.03.2026 | 11,13 | 11,22 | 10,91 | 10,92 | -4,40% | 2.969,00 |
| 05.03.2026 | 11,53 | 11,60 | 11,32 | 11,42 | -3,59% | 528,00 |
| 04.03.2026 | 11,39 | 12,02 | 11,39 | 11,85 | 1,87% | 100,00 |
| 03.03.2026 | 11,66 | 11,66 | 11,31 | 11,63 | -2,61% | 5.601,00 |
| 02.03.2026 | 11,97 | 11,97 | 11,89 | 11,94 | -2,83% | 72,00 |
| 27.02.2026 | 12,26 | 12,35 | 12,22 | 12,29 | 1,14% | 28,00 |
| 26.02.2026 | 12,15 | 12,19 | 12,12 | 12,15 | -0,11% | 4.600,00 |
| 25.02.2026 | 12,15 | 12,16 | 12,12 | 12,16 | 0,05% | 87,00 |
| 24.02.2026 | 12,18 | 12,18 | 12,08 | 12,16 | -0,07% | 28,00 |
| 23.02.2026 | 12,14 | 12,18 | 12,14 | 12,17 | -0,29% | 1.953,00 |
| 20.02.2026 | 12,21 | 12,21 | 12,14 | 12,20 | -2,46% | - |
| 19.02.2026 | 12,53 | 12,56 | 12,45 | 12,51 | -0,67% | 900,00 |
| 18.02.2026 | 12,62 | 12,66 | 12,58 | 12,59 | 2,05% | 3.203,00 |
| 17.02.2026 | 12,43 | 12,45 | 12,29 | 12,34 | 1,44% | 1.914,00 |
| 16.02.2026 | 12,20 | 12,20 | 12,16 | 12,17 | -1,58% | 15,00 |
| 13.02.2026 | 12,27 | 12,37 | 12,25 | 12,36 | 4,92% | - |
| 12.02.2026 | 11,84 | 11,84 | 11,77 | 11,78 | -0,30% | - |
| 11.02.2026 | 11,78 | 11,85 | 11,75 | 11,82 | 0,85% | - |
| 10.02.2026 | 11,61 | 11,73 | 11,60 | 11,72 | 1,08% | 16,00 |
| 09.02.2026 | 11,53 | 11,62 | 11,50 | 11,59 | -3,01% | 35,00 |
| 06.02.2026 | 11,62 | 11,99 | 11,62 | 11,95 | 6,22% | 864,00 |
| 05.02.2026 | 11,29 | 11,33 | 11,24 | 11,25 | 0,85% | - |
| 04.02.2026 | 11,14 | 11,21 | 11,09 | 11,16 | -0,58% | - |
| 03.02.2026 | 11,27 | 11,29 | 11,18 | 11,22 | -5,28% | 23,00 |
| 02.02.2026 | 11,73 | 11,91 | 11,72 | 11,85 | 1,07% | 23,00 |
| 30.01.2026 | 11,71 | 11,74 | 11,67 | 11,72 | 1,87% | 15.600,00 |
| 29.01.2026 | 11,49 | 11,53 | 11,47 | 11,51 | 0,09% | 2.403,00 |
| 28.01.2026 | 11,52 | 11,53 | 11,48 | 11,50 | -0,61% | 78,00 |
| 27.01.2026 | 11,61 | 11,65 | 11,56 | 11,57 | -0,43% | 3.019,00 |
| 26.01.2026 | 11,67 | 11,71 | 11,62 | 11,62 | -2,07% | - |
| 23.01.2026 | 11,85 | 11,93 | 11,84 | 11,86 | -1,37% | - |
| 22.01.2026 | 11,96 | 12,06 | 11,96 | 12,03 | 1,09% | - |
| 21.01.2026 | 11,85 | 11,94 | 11,83 | 11,90 | 0,04% | - |
| 20.01.2026 | 12,02 | 12,02 | 11,89 | 11,89 | -2,30% | - |
| 19.01.2026 | 12,21 | 12,21 | 12,17 | 12,17 | -2,17% | 231,00 |
| 16.01.2026 | 12,45 | 12,45 | 12,37 | 12,44 | 1,29% | 500,00 |
| 15.01.2026 | 12,32 | 12,37 | 12,28 | 12,28 | 2,95% | - |
| 14.01.2026 | 11,94 | 11,98 | 11,86 | 11,93 | 0,34% | 14,00 |
| 13.01.2026 | 11,88 | 11,91 | 11,87 | 11,89 | 1,67% | - |
| 12.01.2026 | 12,00 | 12,00 | 11,69 | 11,70 | -1,18% | - |
| 09.01.2026 | 11,48 | 11,95 | 11,48 | 11,84 | 1,85% | 28,00 |
| 08.01.2026 | 11,60 | 11,62 | 11,58 | 11,62 | -1,40% | 363,00 |
| 07.01.2026 | 11,80 | 11,81 | 11,78 | 11,79 | -1,59% | 14,00 |
| 06.01.2026 | 12,00 | 12,00 | 11,90 | 11,98 | 0,13% | 758,00 |
| 05.01.2026 | 11,91 | 11,97 | 11,91 | 11,96 | 1,83% | 99,00 |
| 02.01.2026 | 11,73 | 11,76 | 11,62 | 11,75 | 1,08% | 420,00 |
| 30.12.2025 | 11,51 | 11,62 | 11,51 | 11,62 | -0,68% | - |
| 29.12.2025 | 11,39 | 11,71 | 11,39 | 11,70 | 0,00% | 28,00 |
| 23.12.2025 | 11,72 | 11,74 | 11,70 | 11,70 | -0,38% | - |
| 22.12.2025 | 11,77 | 11,77 | 11,73 | 11,75 | 4,45% | 1.660,00 |
| 19.12.2025 | 11,67 | 11,67 | 11,07 | 11,25 | -3,38% | 21,00 |
| 18.12.2025 | 11,58 | 11,69 | 11,58 | 11,64 | 1,79% | - |
| 17.12.2025 | 11,54 | 11,54 | 11,41 | 11,43 | -1,27% | - |
| 16.12.2025 | 11,58 | 11,60 | 11,33 | 11,58 | -0,86% | 1.667,00 |
| 15.12.2025 | 11,72 | 11,74 | 11,68 | 11,68 | 2,55% | 570,00 |
| 12.12.2025 | 11,64 | 11,65 | 11,36 | 11,39 | -0,83% | - |
| 11.12.2025 | 11,50 | 11,54 | 11,42 | 11,49 | 0,39% | - |
| 10.12.2025 | 11,45 | 11,45 | 11,43 | 11,44 | 2,69% | - |
| 09.12.2025 | 11,19 | 11,21 | 11,14 | 11,14 | 0,22% | 28,00 |
| 08.12.2025 | 11,16 | 11,17 | 11,11 | 11,12 | 0,14% | 36,00 |
| 05.12.2025 | 11,09 | 11,12 | 11,09 | 11,10 | -2,97% | 56,00 |