13,050€
1,56%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 12,90 | 13,05 | 12,90 | 13,05 | 1,56% | - |
| 03.12.2025 | 12,70 | 12,85 | 12,70 | 12,85 | 0,39% | - |
| 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 | -2,26% | 14,00 |
| 28.11.2025 | 13,30 | 13,35 | 13,30 | 13,30 | -0,37% | - |
| 27.11.2025 | 13,40 | 13,45 | 13,35 | 13,35 | 1,14% | - |
| 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 | -5,26% | 300,00 |
| 19.11.2025 | 13,25 | 13,35 | 13,15 | 13,30 | -1,48% | - |
| 18.11.2025 | 13,50 | 13,50 | 13,40 | 13,50 | -1,46% | 495,00 |
| 17.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | 151,00 |
| 14.11.2025 | 14,25 | 14,35 | 14,20 | 14,30 | -1,38% | - |
| 13.11.2025 | 14,75 | 14,75 | 14,50 | 14,50 | -0,68% | - |
| 12.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | 15,00 |
| 11.11.2025 | 15,05 | 15,05 | 14,95 | 15,00 | -2,60% | - |
| 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 | -2,39% | 2,00 |
| 06.11.2025 | 14,80 | 14,90 | 14,65 | 14,65 | -0,34% | - |
| 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 | -0,33% | 1.711,00 |
| 31.10.2025 | 15,20 | 15,20 | 15,15 | 15,15 | 0,33% | - |
| 30.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | 537,00 |
| 29.10.2025 | 15,25 | 15,25 | 15,10 | 15,15 | -1,62% | - |
| 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 | 1,14% | 3.014,00 |
| 17.10.2025 | 13,15 | 13,25 | 13,15 | 13,15 | -0,38% | - |
| 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 | -1,89% | 3,00 |
| 14.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 6,00% | - |
| 13.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -5,66% | 27,00 |
| 10.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 09.10.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 08.10.2025 | 13,10 | 13,15 | 13,05 | 13,15 | 1,15% | - |
| 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 | -2,27% | 1.450,00 |
| 03.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 02.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 01.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 30.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 95,00 |
| 29.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | - |
| 26.09.2025 | 13,25 | 13,25 | 13,15 | 13,25 | -1,49% | - |
| 25.09.2025 | 13,55 | 13,55 | 13,45 | 13,45 | -0,74% | - |
| 24.09.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 1,88% | - |
| 23.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 22.09.2025 | 13,25 | 13,25 | 13,15 | 13,25 | -2,57% | - |
| 19.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | 4,00 |
| 18.09.2025 | 13,75 | 13,80 | 13,65 | 13,65 | -0,73% | - |
| 17.09.2025 | 13,75 | 13,85 | 13,75 | 13,75 | -0,72% | - |
| 16.09.2025 | 13,90 | 13,95 | 13,85 | 13,85 | 1,09% | - |
| 15.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | 68,00 |
| 12.09.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 2,25% | - |
| 11.09.2025 | 13,45 | 13,45 | 13,35 | 13,35 | -1,48% | - |
| 10.09.2025 | 13,55 | 13,55 | 13,40 | 13,55 | 2,26% | - |
| 09.09.2025 | 13,45 | 13,45 | 13,25 | 13,25 | -1,12% | - |
| 08.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,47% | 18,00 |
| 05.09.2025 | 13,05 | 13,15 | 12,95 | 12,95 | -0,77% | - |
| 04.09.2025 | 13,05 | 13,10 | 12,95 | 13,05 | 0,38% | - |
| 03.09.2025 | 12,95 | 13,05 | 12,95 | 13,00 | -0,76% | - |
| 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 | -1,92% | 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 |