13,150€
1,15%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 13,10 | 13,15 | 13,05 | 13,15 | 1,15% | - |
| 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 | -1,92% | 8,00 |
| 27.08.2025 | 13,05 | 13,10 | 13,00 | 13,05 | 0,38% | - |
| 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 | -2,60% | 50,00 |
| 22.08.2025 | 13,25 | 13,45 | 13,25 | 13,45 | 1,13% | - |
| 21.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 2,00 |
| 20.08.2025 | 13,25 | 13,25 | 13,15 | 13,15 | -2,59% | - |
| 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 | 0,38% | 44,00 |
| 15.08.2025 | 13,35 | 13,35 | 13,25 | 13,25 | -1,12% | - |
| 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 | 0,00% | 8,00 |
| 08.08.2025 | 13,25 | 13,40 | 13,25 | 13,40 | -4,29% | - |
| 07.08.2025 | 14,10 | 14,40 | 14,00 | 14,00 | -0,36% | 608,00 |
| 06.08.2025 | 14,15 | 14,15 | 14,05 | 14,05 | -1,75% | - |
| 05.08.2025 | 14,45 | 14,45 | 14,30 | 14,30 | 1,06% | - |
| 04.08.2025 | 14,05 | 14,15 | 14,05 | 14,15 | 1,80% | - |
| 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 |
| 06.06.2025 | 15,90 | 16,20 | 15,80 | 15,80 | -3,07% | 284,00 |
| 02.06.2025 | 16,50 | 16,50 | 16,00 | 16,30 | -4,68% | 2.559,00 |
| 30.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | 60,00 |
| 29.05.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -5,20% | 16,00 |
| 27.05.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 1,17% | 199,00 |
| 23.05.2025 | 16,60 | 17,10 | 16,60 | 17,10 | -8,06% | 126,00 |
| 20.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 74,00 |
| 19.05.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 8,05% | 506,00 |
| 14.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | 180,00 |
| 13.05.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -6,77% | 74,00 |
| 12.05.2025 | 18,30 | 19,20 | 18,30 | 19,20 | -14,29% | 560,00 |
| 07.05.2025 | 22,40 | 22,40 | 21,80 | 22,40 | -0,88% | 102,00 |
| 06.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 3,00 |
| 05.05.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 35,00 |
| 02.05.2025 | 22,20 | 22,40 | 22,00 | 22,40 | -3,45% | 207,00 |
| 30.04.2025 | 23,40 | 23,40 | 23,00 | 23,20 | 1,75% | 3.735,00 |
| 29.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 3,00 |
| 28.04.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 2,68% | 147,00 |
| 25.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 2,00 |
| 24.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 30,00 |
| 23.04.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 0,88% | 258,00 |
| 22.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | 74,00 |
| 17.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 83,00 |
| 16.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -2,78% | 50,00 |
| 15.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 15,00 |
| 14.04.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 7,77% | 560,00 |
| 10.04.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 13,81% | 130,00 |
| 07.04.2025 | 18,40 | 18,90 | 18,10 | 18,10 | -6,70% | 191,00 |
| 04.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | 25,00 |
| 03.04.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -2,83% | 129,00 |
| 02.04.2025 | 21,00 | 21,40 | 21,00 | 21,20 | 3,92% | 602,00 |
| 01.04.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -9,73% | 361,00 |
| 28.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 4,00 |
| 26.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 50,00 |
| 24.03.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 33,00 |
| 21.03.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 4,76% | 357,00 |
| 20.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 100,00 |
| 19.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 13,00 |
| 18.03.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -0,98% | 104,00 |
| 17.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 100,00 |
| 07.03.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -7,14% | 175,00 |
| 06.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 10,00 |
| 05.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 400,00 |
| 04.03.2025 | 22,60 | 22,60 | 22,00 | 22,00 | 1,85% | 1.780,00 |
| 03.03.2025 | 23,20 | 23,20 | 21,00 | 21,60 | -14,29% | 2.191,00 |
| 28.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 195,00 |
| 27.02.2025 | 25,60 | 26,80 | 25,20 | 25,60 | 2,40% | 2.878,00 |
| 26.02.2025 | 25,20 | 25,60 | 25,00 | 25,00 | 0,81% | 126,00 |
| 25.02.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -3,13% | 533,00 |
| 24.02.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -2,29% | 1.015,00 |
| 21.02.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 14,91% | 619,00 |
| 20.02.2025 | 22,40 | 23,00 | 22,40 | 22,80 | 3,64% | 738,00 |
| 19.02.2025 | 22,00 | 22,00 | 21,60 | 22,00 | -0,90% | 435,00 |
| 18.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 315,00 |
| 17.02.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -6,72% | 428,00 |
| 13.02.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 6,25% | 237,00 |
| 12.02.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -7,44% | 192,00 |
| 11.02.2025 | 24,00 | 25,20 | 23,20 | 24,20 | 0,83% | 2.610,00 |