14,700€
-3,92%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,70 | 14,90 | 14,50 | 14,90 | -2,61% | 4.316,00 |
| 13.02.2026 | 14,90 | 15,50 | 14,90 | 15,30 | -6,13% | 29.031,00 |
| 12.02.2026 | 15,80 | 16,60 | 15,50 | 16,30 | 10,14% | 53.441,00 |
| 11.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | 25,00 |
| 10.02.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 8,21% | 819,00 |
| 09.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | 242,00 |
| 06.02.2026 | 14,00 | 14,00 | 13,80 | 13,90 | 6,11% | 844,00 |
| 05.02.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -5,07% | 620,00 |
| 04.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 100,00 |
| 02.02.2026 | 13,50 | 13,90 | 13,50 | 13,70 | 0,00% | 2.331,00 |
| 30.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 732,00 |
| 29.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | 80,00 |
| 27.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 93,00 |
| 23.01.2026 | 13,80 | 13,80 | 13,60 | 13,60 | 0,00% | 2,00 |
| 22.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | 5,00 |
| 19.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 64,00 |
| 15.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 200,00 |
| 13.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 234,00 |
| 08.01.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 4,00 |
| 05.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 2,00 |
| 02.01.2026 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | 12,00 |
| 30.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 15,00 |
| 29.12.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -2,10% | 37,00 |
| 23.12.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 5,15% | 399,00 |
| 22.12.2025 | 13,70 | 13,70 | 13,50 | 13,60 | -3,55% | 2.276,00 |
| 19.12.2025 | 14,30 | 14,60 | 14,10 | 14,10 | 1,44% | 728,00 |
| 17.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | 1,00 |
| 15.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 1.000,00 |
| 11.12.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -2,96% | 270,00 |
| 08.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | 1,00 |
| 05.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 127,00 |
| 02.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 150,00 |
| 01.12.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -1,52% | 14,00 |
| 26.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 20,00 |
| 25.11.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 91,00 |
| 24.11.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 2,00 |
| 21.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | 100,00 |
| 20.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | 300,00 |
| 18.11.2025 | 13,50 | 13,50 | 13,40 | 13,50 | -1,46% | 495,00 |
| 17.11.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -6,16% | 151,00 |
| 12.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | 15,00 |
| 10.11.2025 | 15,00 | 15,40 | 15,00 | 15,40 | 7,69% | 840,00 |
| 07.11.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -2,72% | 2,00 |
| 05.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 100,00 |
| 04.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 27,00 |
| 03.11.2025 | 15,00 | 15,10 | 14,30 | 15,10 | 0,00% | 1.711,00 |
| 30.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 537,00 |
| 28.10.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -0,65% | 190,00 |
| 27.10.2025 | 15,30 | 15,60 | 15,30 | 15,50 | 8,39% | 480,00 |
| 24.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 25,00 |
| 23.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | 1,00 |
| 22.10.2025 | 14,10 | 14,10 | 13,90 | 13,90 | 0,00% | 502,00 |
| 21.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | 245,00 |
| 20.10.2025 | 13,30 | 13,40 | 13,10 | 13,30 | 0,76% | 3.014,00 |
| 16.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 500,00 |
| 15.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 3,00 |
| 13.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | 27,00 |
| 07.10.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,78% | 662,00 |
| 06.10.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -3,01% | 1.450,00 |
| 03.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 978,00 |
| 01.10.2025 | 13,60 | 13,60 | 13,30 | 13,30 | 2,31% | 20,00 |
| 29.09.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -4,41% | 51,00 |
| 19.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 4,00 |
| 15.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 68,00 |
| 08.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 18,00 |
| 02.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 161,00 |
| 01.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 19,00 |
| 29.08.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 1,56% | 1.853,00 |
| 28.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 8,00 |
| 26.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 2,00 |
| 25.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 50,00 |
| 21.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 2,00 |
| 19.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 20,00 |
| 18.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 44,00 |
| 14.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 20,00 |
| 13.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 258,00 |
| 12.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 70,00 |
| 11.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | 8,00 |
| 07.08.2025 | 14,10 | 14,40 | 14,00 | 14,00 | 0,72% | 608,00 |
| 01.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 18,00 |
| 28.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | 2,00 |
| 23.07.2025 | 14,50 | 14,50 | 14,30 | 14,30 | 1,42% | 42,00 |
| 21.07.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 1,44% | 1.096,00 |
| 18.07.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 2,96% | 175,00 |
| 16.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 5,00 |
| 15.07.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,88% | 2,00 |
| 14.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 2,00 |
| 08.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 100,00 |
| 07.07.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -5,41% | 2,00 |
| 02.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | 70,00 |
| 01.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | 16,00 |
| 30.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 87,00 |
| 26.06.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | 2.210,00 |
| 24.06.2025 | 15,90 | 16,00 | 15,90 | 15,90 | -1,24% | 607,00 |
| 23.06.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -1,23% | 81,00 |
| 20.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 50,00 |
| 16.06.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -0,62% | 88,00 |
| 12.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | 76,00 |
| 10.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 100,00 |
| 09.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | 320,00 |