14,714€
1,23%
Echtzeit-Aktienkurs DENA CO. LTD.
Bid:
Ask:
Aktienkurse zur DENA CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,34 | 14,96 | 14,34 | 14,96 | 2,91% | 254,00 |
| 11.11.2026 | 14,33 | 14,54 | 14,31 | 14,54 | -2,91% | - |
| 10.11.2026 | 14,94 | 15,08 | 14,82 | 14,97 | -2,02% | - |
| 09.11.2026 | 15,02 | 15,62 | 15,02 | 15,28 | 1,88% | 206,00 |
| 06.11.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 100,00 |
| 05.11.2026 | 14,77 | 15,00 | 14,77 | 15,00 | 2,87% | 469,00 |
| 04.11.2026 | 14,60 | 14,78 | 14,51 | 14,58 | 1,60% | - |
| 03.11.2026 | 14,40 | 14,40 | 14,34 | 14,35 | 0,17% | - |
| 02.11.2026 | 14,73 | 14,74 | 14,33 | 14,33 | -0,15% | 3,00 |
| 30.10.2026 | 14,46 | 14,54 | 14,35 | 14,35 | -0,08% | - |
| 29.10.2026 | 14,32 | 14,43 | 14,29 | 14,36 | -1,98% | - |
| 28.10.2026 | 14,70 | 14,71 | 14,59 | 14,65 | -0,31% | - |
| 27.10.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,00% | 22,00 |
| 26.10.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,32% | 14,00 |
| 23.10.2026 | 14,50 | 14,56 | 14,38 | 14,50 | 0,26% | - |
| 22.10.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 0,21% | 50,00 |
| 21.10.2026 | 14,36 | 14,45 | 14,30 | 14,44 | -0,09% | - |
| 20.10.2026 | 14,34 | 14,51 | 14,19 | 14,45 | -0,30% | - |
| 19.10.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 0,67% | 1,00 |
| 16.10.2026 | 14,56 | 14,68 | 14,39 | 14,40 | -0,37% | - |
| 15.10.2026 | 14,32 | 14,48 | 14,25 | 14,45 | 1,75% | - |
| 14.10.2026 | 14,30 | 14,35 | 14,18 | 14,20 | -1,01% | - |
| 13.10.2026 | 14,47 | 14,51 | 14,31 | 14,35 | 2,99% | - |
| 12.10.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -1,23% | 1,00 |
| 09.10.2026 | 14,16 | 14,18 | 14,06 | 14,10 | 1,10% | - |
| 08.10.2026 | 13,99 | 14,06 | 13,85 | 13,95 | -0,02% | - |
| 07.10.2026 | 14,04 | 14,18 | 13,88 | 13,95 | -2,05% | - |
| 06.10.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 1,51% | 1,00 |
| 05.10.2026 | 14,13 | 14,18 | 13,99 | 14,03 | -3,86% | - |
| 02.10.2026 | 14,33 | 14,64 | 14,32 | 14,60 | 3,64% | - |
| 01.10.2026 | 14,23 | 14,29 | 14,03 | 14,08 | -0,06% | - |
| 30.09.2026 | 14,05 | 14,28 | 14,04 | 14,09 | -0,76% | - |
| 29.09.2026 | 14,14 | 14,31 | 14,01 | 14,20 | 0,97% | - |
| 28.09.2026 | 14,22 | 14,31 | 14,05 | 14,06 | -0,17% | - |
| 25.09.2026 | 14,09 | 14,22 | 14,07 | 14,09 | 0,27% | - |
| 24.09.2026 | 14,13 | 14,31 | 14,04 | 14,05 | -0,06% | - |
| 23.09.2026 | 14,15 | 14,25 | 13,98 | 14,06 | -1,15% | - |
| 22.09.2026 | 14,10 | 14,22 | 14,05 | 14,22 | 0,40% | - |
| 21.09.2026 | 14,14 | 14,23 | 14,10 | 14,16 | 0,25% | - |
| 18.09.2026 | 14,19 | 14,21 | 14,09 | 14,13 | -2,58% | - |
| 17.09.2026 | 14,45 | 14,54 | 14,41 | 14,50 | 0,88% | - |
| 16.09.2026 | 14,19 | 14,38 | 14,15 | 14,38 | 0,54% | - |
| 15.09.2026 | 14,30 | 14,41 | 14,19 | 14,30 | -1,14% | - |
| 14.09.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 2,55% | 164,00 |
| 11.09.2026 | 13,98 | 14,17 | 13,92 | 14,10 | 1,25% | - |
| 10.09.2026 | 14,03 | 14,07 | 13,91 | 13,93 | -0,90% | - |
| 09.09.2026 | 13,76 | 14,06 | 13,76 | 14,06 | -3,21% | 71,00 |
| 08.09.2026 | 14,55 | 14,57 | 14,49 | 14,52 | 1,71% | - |
| 07.09.2026 | 14,18 | 14,28 | 14,15 | 14,28 | -2,59% | - |
| 04.09.2026 | 14,30 | 14,66 | 14,30 | 14,66 | 2,08% | 93,00 |
| 03.09.2026 | 14,14 | 14,36 | 14,13 | 14,36 | 0,76% | - |
| 02.09.2026 | 14,19 | 14,28 | 14,01 | 14,25 | 1,79% | - |
| 01.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,29% | 250,00 |
| 31.08.2026 | 13,99 | 13,99 | 13,58 | 13,69 | 0,63% | 135,00 |
| 28.08.2026 | 13,56 | 13,60 | 13,56 | 13,60 | 0,07% | 154,00 |
| 27.08.2026 | 13,63 | 13,70 | 13,53 | 13,59 | -0,35% | - |
| 26.08.2026 | 13,72 | 13,74 | 13,63 | 13,64 | 1,57% | - |
| 25.08.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -2,37% | 6,00 |
| 24.08.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 2,76% | 11,00 |
| 21.08.2026 | 13,41 | 13,52 | 13,34 | 13,38 | -1,49% | - |
| 20.08.2026 | 13,23 | 13,59 | 13,23 | 13,59 | 3,08% | 207,00 |
| 19.08.2026 | 13,59 | 13,59 | 13,18 | 13,18 | 0,51% | 12,00 |
| 18.08.2026 | 13,40 | 13,40 | 13,10 | 13,11 | -2,27% | - |
| 17.08.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -2,46% | 60,00 |
| 14.08.2026 | 13,78 | 13,82 | 13,75 | 13,76 | 1,10% | - |
| 13.08.2026 | 13,43 | 13,65 | 13,37 | 13,61 | -1,80% | - |
| 12.08.2026 | 13,66 | 13,93 | 13,64 | 13,86 | 2,82% | - |
| 11.08.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 1,21% | 80,00 |
| 10.08.2026 | 13,41 | 13,49 | 13,32 | 13,32 | -2,01% | - |
| 07.08.2026 | 13,48 | 13,71 | 13,44 | 13,59 | 2,06% | - |
| 06.08.2026 | 13,18 | 13,34 | 13,08 | 13,31 | -1,06% | - |
| 05.08.2026 | 13,52 | 13,67 | 13,44 | 13,46 | -2,56% | - |
| 04.08.2026 | 13,60 | 13,82 | 13,53 | 13,81 | 0,64% | - |
| 03.08.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 4,67% | 33,00 |
| 31.07.2026 | 13,11 | 13,11 | 13,11 | 13,11 | -6,00% | 33,00 |
| 30.07.2026 | 13,36 | 14,02 | 13,29 | 13,95 | 1,26% | - |
| 29.07.2026 | 13,83 | 13,83 | 13,48 | 13,77 | 7,81% | 613,00 |
| 28.07.2026 | 13,11 | 13,44 | 12,42 | 12,78 | -1,31% | 3.902,00 |
| 27.07.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,73% | 387,00 |
| 24.07.2026 | 12,82 | 12,94 | 12,76 | 12,85 | 1,63% | - |
| 23.07.2026 | 12,98 | 12,98 | 12,65 | 12,65 | -3,35% | 2,00 |
| 22.07.2026 | 13,02 | 13,09 | 12,95 | 13,08 | 0,02% | - |
| 21.07.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 1,04% | 48,00 |
| 20.07.2026 | 12,98 | 12,98 | 12,94 | 12,95 | 0,18% | - |
| 17.07.2026 | 12,92 | 13,07 | 12,82 | 12,92 | 1,36% | - |
| 16.07.2026 | 12,95 | 12,96 | 12,73 | 12,75 | -3,25% | - |
| 15.07.2026 | 12,88 | 13,18 | 12,88 | 13,18 | -2,73% | 601,00 |
| 14.07.2026 | 13,43 | 13,60 | 13,37 | 13,55 | 2,43% | - |
| 13.07.2026 | 13,62 | 13,62 | 13,23 | 13,23 | -1,24% | 4,00 |
| 10.07.2026 | 13,40 | 13,40 | 13,39 | 13,39 | -3,68% | 775,00 |
| 09.07.2026 | 13,70 | 13,92 | 13,62 | 13,90 | 1,32% | - |
| 08.07.2026 | 13,79 | 13,86 | 13,48 | 13,72 | -3,15% | - |
| 07.07.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -0,42% | 336,00 |
| 06.07.2026 | 14,21 | 14,23 | 14,21 | 14,23 | -2,53% | 137,00 |
| 03.07.2026 | 14,38 | 14,60 | 14,38 | 14,60 | 2,08% | 2,00 |
| 02.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,25% | 350,00 |
| 01.07.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 3,05% | 360,00 |
| 30.06.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 1,05% | 1,00 |
| 29.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,60% | 50,00 |
| 26.06.2026 | 13,12 | 13,15 | 12,94 | 13,09 | 5,28% | - |