20,800€
1,96%
Echtzeit-Aktienkurs Dentsu Inc.
Bid:
Ask:
Aktienkurse zur Dentsu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 1,47% | - |
| 03.09.2026 | 20,20 | 20,60 | 20,20 | 20,40 | 3,03% | - |
| 02.09.2026 | 19,70 | 19,95 | 19,20 | 19,80 | -0,75% | - |
| 01.09.2026 | 20,00 | 20,00 | 19,95 | 19,95 | 0,00% | - |
| 31.08.2026 | 19,80 | 20,00 | 19,80 | 19,95 | 1,01% | - |
| 28.08.2026 | 19,70 | 19,75 | 19,60 | 19,75 | 3,13% | 48,00 |
| 27.08.2026 | 19,10 | 19,15 | 19,00 | 19,15 | -2,05% | - |
| 26.08.2026 | 19,60 | 19,60 | 19,50 | 19,55 | -0,51% | - |
| 25.08.2026 | 19,70 | 19,80 | 19,60 | 19,65 | 1,03% | - |
| 24.08.2026 | 19,45 | 19,45 | 19,35 | 19,45 | 2,10% | - |
| 21.08.2026 | 19,00 | 19,05 | 18,90 | 19,05 | -1,55% | 36,00 |
| 20.08.2026 | 19,10 | 19,35 | 19,10 | 19,35 | 2,65% | - |
| 19.08.2026 | 18,80 | 19,05 | 18,70 | 18,85 | 17,08% | - |
| 05.05.2026 | 16,00 | 16,20 | 16,00 | 16,10 | -0,62% | - |
| 04.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
| 30.04.2026 | 15,95 | 16,35 | 15,95 | 16,25 | 2,85% | - |
| 29.04.2026 | 15,70 | 15,90 | 15,70 | 15,80 | -0,94% | - |
| 28.04.2026 | 15,90 | 16,40 | 15,75 | 15,95 | 0,63% | - |
| 27.04.2026 | 15,80 | 15,90 | 15,75 | 15,85 | -1,25% | - |
| 24.04.2026 | 16,00 | 16,05 | 15,95 | 16,05 | -1,83% | - |
| 23.04.2026 | 16,30 | 16,35 | 16,25 | 16,35 | -1,21% | - |
| 22.04.2026 | 16,50 | 16,55 | 16,40 | 16,55 | 1,22% | 58,00 |
| 21.04.2026 | 16,45 | 16,45 | 16,35 | 16,35 | -4,11% | - |
| 20.04.2026 | 17,00 | 17,15 | 17,00 | 17,05 | 0,59% | - |
| 17.04.2026 | 16,70 | 17,05 | 16,70 | 16,95 | 2,42% | 444,00 |
| 16.04.2026 | 16,55 | 16,55 | 16,45 | 16,55 | 0,61% | - |
| 15.04.2026 | 16,40 | 16,45 | 16,40 | 16,45 | -1,20% | - |
| 14.04.2026 | 16,50 | 16,65 | 16,50 | 16,65 | -1,77% | - |
| 13.04.2026 | 16,80 | 17,05 | 16,80 | 16,95 | 9,71% | 24,00 |
| 10.04.2026 | 15,40 | 15,55 | 15,40 | 15,45 | -3,74% | 21,00 |
| 09.04.2026 | 16,00 | 16,05 | 15,95 | 16,05 | 0,63% | - |
| 08.04.2026 | 15,80 | 15,95 | 15,80 | 15,95 | 3,91% | - |
| 07.04.2026 | 15,40 | 15,45 | 15,25 | 15,35 | 3,37% | - |
| 02.04.2026 | 14,80 | 14,95 | 14,70 | 14,85 | -1,33% | - |
| 01.04.2026 | 15,10 | 15,15 | 15,05 | 15,05 | 0,00% | - |
| 31.03.2026 | 14,80 | 15,05 | 14,75 | 15,05 | 3,44% | - |
| 30.03.2026 | 14,50 | 14,65 | 14,30 | 14,55 | 0,69% | - |
| 27.03.2026 | 14,85 | 14,85 | 14,45 | 14,45 | -1,37% | - |
| 26.03.2026 | 14,50 | 14,75 | 14,50 | 14,65 | -2,01% | - |
| 25.03.2026 | 14,85 | 14,95 | 14,85 | 14,95 | -0,66% | - |
| 24.03.2026 | 14,80 | 15,05 | 14,80 | 15,05 | -0,66% | - |
| 23.03.2026 | 14,70 | 15,35 | 14,65 | 15,15 | 0,33% | - |
| 20.03.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -0,98% | - |
| 19.03.2026 | 15,35 | 15,35 | 14,85 | 15,25 | 0,00% | - |
| 18.03.2026 | 15,30 | 15,55 | 15,25 | 15,25 | 0,00% | - |
| 17.03.2026 | 15,10 | 15,35 | 15,10 | 15,25 | 1,33% | - |
| 16.03.2026 | 14,90 | 15,15 | 14,90 | 15,05 | -1,31% | - |
| 13.03.2026 | 15,25 | 15,25 | 15,15 | 15,25 | 0,00% | - |
| 12.03.2026 | 15,10 | 15,25 | 15,10 | 15,25 | 0,66% | - |
| 11.03.2026 | 14,90 | 15,15 | 14,90 | 15,15 | -1,94% | - |
| 10.03.2026 | 15,45 | 15,65 | 15,45 | 15,45 | -3,13% | - |
| 09.03.2026 | 15,65 | 16,05 | 15,55 | 15,95 | 1,92% | - |
| 06.03.2026 | 15,60 | 15,95 | 15,55 | 15,65 | 1,95% | - |
| 05.03.2026 | 15,20 | 15,45 | 15,20 | 15,35 | -1,29% | - |
| 04.03.2026 | 15,25 | 15,55 | 15,25 | 15,55 | 4,01% | 18,00 |
| 03.03.2026 | 14,85 | 15,05 | 14,55 | 14,95 | -3,86% | 135,00 |
| 02.03.2026 | 15,60 | 15,65 | 15,45 | 15,55 | -1,89% | - |
| 27.02.2026 | 15,95 | 15,95 | 15,75 | 15,85 | -0,31% | - |
| 26.02.2026 | 15,40 | 15,90 | 15,40 | 15,90 | 4,26% | - |
| 25.02.2026 | 15,10 | 15,35 | 15,10 | 15,25 | 0,66% | - |
| 24.02.2026 | 15,15 | 15,15 | 15,05 | 15,15 | -3,50% | - |
| 23.02.2026 | 15,50 | 15,70 | 15,50 | 15,70 | 0,32% | - |
| 20.02.2026 | 15,40 | 15,65 | 15,40 | 15,65 | -0,63% | - |
| 19.02.2026 | 15,75 | 15,75 | 15,65 | 15,75 | -0,63% | - |
| 18.02.2026 | 15,60 | 15,85 | 15,60 | 15,85 | -4,23% | - |
| 17.02.2026 | 16,40 | 16,65 | 16,40 | 16,55 | 0,61% | - |
| 16.02.2026 | 16,30 | 16,45 | 16,30 | 16,45 | 0,00% | - |
| 13.02.2026 | 16,45 | 16,55 | 16,35 | 16,45 | 3,13% | - |
| 12.02.2026 | 16,25 | 16,35 | 15,95 | 15,95 | -3,33% | 3.800,00 |
| 11.02.2026 | 16,20 | 16,50 | 16,20 | 16,50 | 1,54% | 13,00 |
| 10.02.2026 | 15,90 | 16,25 | 15,90 | 16,25 | 3,83% | - |
| 09.02.2026 | 15,40 | 15,65 | 15,40 | 15,65 | -0,63% | - |
| 06.02.2026 | 15,20 | 15,75 | 15,20 | 15,75 | 3,96% | - |
| 05.02.2026 | 15,15 | 15,25 | 15,15 | 15,15 | 0,66% | - |
| 04.02.2026 | 15,05 | 15,15 | 15,05 | 15,05 | -7,38% | 481,00 |
| 03.02.2026 | 16,35 | 16,35 | 16,05 | 16,25 | 0,00% | - |
| 02.02.2026 | 16,25 | 16,25 | 16,15 | 16,25 | -0,31% | - |
| 30.01.2026 | 16,10 | 16,35 | 16,10 | 16,30 | 0,93% | - |
| 29.01.2026 | 16,00 | 16,25 | 16,00 | 16,15 | -1,82% | - |
| 28.01.2026 | 16,45 | 16,55 | 16,40 | 16,45 | -1,20% | - |
| 27.01.2026 | 16,40 | 16,75 | 16,40 | 16,65 | -0,60% | - |
| 26.01.2026 | 16,85 | 16,85 | 16,75 | 16,75 | -1,18% | - |
| 23.01.2026 | 16,85 | 16,95 | 16,85 | 16,95 | 2,42% | - |
| 22.01.2026 | 16,30 | 16,55 | 16,30 | 16,55 | 1,22% | - |
| 21.01.2026 | 16,10 | 16,45 | 16,10 | 16,35 | -1,80% | 60,00 |
| 20.01.2026 | 16,60 | 16,85 | 16,60 | 16,65 | -2,35% | - |
| 19.01.2026 | 17,00 | 17,05 | 17,00 | 17,05 | -2,29% | - |
| 16.01.2026 | 17,20 | 17,55 | 17,20 | 17,45 | 3,25% | - |
| 15.01.2026 | 16,85 | 16,95 | 16,85 | 16,90 | -0,88% | - |
| 14.01.2026 | 16,95 | 17,05 | 16,95 | 17,05 | -10,97% | 260,00 |
| 13.01.2026 | 19,15 | 19,25 | 19,15 | 19,15 | -0,78% | 180,00 |
| 12.01.2026 | 19,10 | 19,30 | 19,10 | 19,30 | -0,26% | - |
| 09.01.2026 | 18,70 | 19,35 | 18,70 | 19,35 | 4,31% | - |
| 08.01.2026 | 18,30 | 18,80 | 18,30 | 18,55 | -2,11% | - |
| 07.01.2026 | 18,80 | 19,05 | 18,80 | 18,95 | 1,88% | - |
| 06.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 05.01.2026 | 18,55 | 18,55 | 18,45 | 18,55 | 1,92% | 28,00 |
| 02.01.2026 | 18,10 | 18,20 | 18,10 | 18,20 | -0,27% | 500,00 |
| 30.12.2025 | 17,90 | 18,25 | 17,90 | 18,25 | 0,00% | - |
| 29.12.2025 | 18,00 | 18,25 | 18,00 | 18,25 | 1,39% | - |