15,800€
-1,86%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 15,95 | 16,00 | 15,80 | 15,80 | -1,86% | - |
| 25.06.2025 | 16,10 | 16,20 | 16,10 | 16,10 | 1,26% | - |
| 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 | -2,69% | 50,00 |
| 19.06.2025 | 16,80 | 16,80 | 16,70 | 16,75 | 0,00% | - |
| 18.06.2025 | 16,80 | 16,80 | 16,70 | 16,75 | 1,52% | - |
| 17.06.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 3,13% | - |
| 16.06.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -0,62% | 88,00 |
| 13.06.2025 | 16,10 | 16,15 | 16,05 | 16,10 | 0,00% | - |
| 12.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,53% | 76,00 |
| 11.06.2025 | 16,50 | 16,55 | 16,30 | 16,35 | -1,51% | - |
| 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 | -1,86% | 284,00 |
| 05.06.2025 | 16,25 | 16,30 | 16,00 | 16,10 | -1,83% | - |
| 04.06.2025 | 16,40 | 16,50 | 16,30 | 16,40 | 0,31% | - |
| 03.06.2025 | 16,30 | 16,35 | 16,25 | 16,35 | 0,31% | - |
| 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 | -2,38% | 16,00 |
| 28.05.2025 | 16,80 | 16,85 | 16,80 | 16,80 | -2,89% | - |
| 27.05.2025 | 16,90 | 17,30 | 16,90 | 17,30 | -0,29% | 199,00 |
| 26.05.2025 | 17,35 | 17,40 | 17,35 | 17,35 | 1,46% | - |
| 23.05.2025 | 16,60 | 17,10 | 16,60 | 17,10 | -2,84% | 126,00 |
| 22.05.2025 | 17,60 | 17,60 | 17,55 | 17,60 | 0,57% | - |
| 21.05.2025 | 17,50 | 17,50 | 17,40 | 17,50 | -5,91% | - |
| 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 | 1,62% | 506,00 |
| 16.05.2025 | 18,45 | 18,55 | 18,45 | 18,50 | 1,93% | - |
| 15.05.2025 | 18,05 | 18,15 | 18,00 | 18,15 | 4,31% | - |
| 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 | -2,04% | 560,00 |
| 09.05.2025 | 19,75 | 19,80 | 19,60 | 19,60 | -12,11% | - |
| 08.05.2025 | 22,20 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 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 |
| 11.04.2025 | 21,00 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 10.04.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 8,14% | 130,00 |
| 09.04.2025 | 19,10 | 19,55 | 18,70 | 19,05 | -4,75% | - |
| 08.04.2025 | 19,75 | 20,80 | 19,55 | 20,00 | 10,50% | - |
| 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 | 20,80 | 20,80 | 20,40 | 20,40 | -5,99% | 361,00 |
| 31.03.2025 | 21,70 | 21,80 | 21,60 | 21,70 | -3,98% | - |
| 28.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 4,00 |
| 27.03.2025 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 26.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 50,00 |
| 25.03.2025 | 22,40 | 22,50 | 22,40 | 22,50 | 2,27% | - |
| 24.03.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 2,80% | 33,00 |
| 21.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 20.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 19.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,27% | - |
| 14.03.2025 | 20,80 | 21,20 | 20,80 | 21,10 | 2,43% | - |
| 13.03.2025 | 20,70 | 20,80 | 20,60 | 20,60 | 0,49% | - |
| 12.03.2025 | 20,40 | 20,50 | 20,20 | 20,50 | 1,23% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,20 | 20,25 | -0,74% | - |
| 10.03.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 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 | -3,48% | 428,00 |
| 14.02.2025 | 23,20 | 23,20 | 22,90 | 23,00 | -3,36% | - |
| 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 |
| 10.02.2025 | 24,20 | 26,00 | 22,60 | 24,00 | 21,21% | 5.833,00 |
| 07.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | 170,00 |
| 06.02.2025 | 19,30 | 19,70 | 19,30 | 19,40 | 4,58% | 582,00 |
| 05.02.2025 | 18,45 | 18,55 | 18,45 | 18,55 | 1,92% | - |
| 04.02.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 4,60% | 62,00 |