13,810€
-4,90%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,96 | 14,00 | 13,77 | 13,80 | -5,01% | - |
| 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% | - |
| 25.06.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -3,15% | 70,00 |
| 24.06.2026 | 12,79 | 12,87 | 12,73 | 12,84 | -0,53% | - |
| 23.06.2026 | 12,99 | 13,04 | 12,79 | 12,91 | -2,45% | - |
| 22.06.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 1,77% | 500,00 |
| 19.06.2026 | 12,87 | 13,00 | 12,87 | 13,00 | -5,43% | 350,00 |
| 18.06.2026 | 13,57 | 13,75 | 13,53 | 13,75 | -2,16% | - |
| 17.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 1,11% | 70,00 |
| 16.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,53% | 70,00 |
| 15.06.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -1,92% | 100,00 |
| 12.06.2026 | 14,40 | 14,59 | 14,37 | 14,54 | 3,79% | - |
| 11.06.2026 | 14,14 | 14,14 | 14,00 | 14,00 | -2,72% | 2.961,00 |
| 10.06.2026 | 14,38 | 14,40 | 14,22 | 14,40 | 0,21% | - |
| 09.06.2026 | 14,37 | 14,37 | 14,37 | 14,37 | -2,14% | 59,00 |
| 08.06.2026 | 14,64 | 14,68 | 14,64 | 14,68 | 5,99% | 941,00 |
| 05.06.2026 | 14,11 | 14,19 | 13,85 | 13,85 | -2,73% | 2.376,00 |
| 04.06.2026 | 14,23 | 14,24 | 14,10 | 14,24 | -0,37% | - |
| 03.06.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -1,46% | 70,00 |
| 02.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,22% | 77,00 |
| 01.06.2026 | 14,52 | 14,93 | 14,52 | 14,54 | 3,12% | 170,00 |
| 29.05.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -0,58% | 367,00 |
| 28.05.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -0,14% | 200,00 |
| 27.05.2026 | 14,64 | 14,64 | 14,20 | 14,20 | -0,43% | 101,00 |
| 26.05.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -2,42% | 120,00 |
| 25.05.2026 | 14,60 | 14,61 | 14,60 | 14,61 | 1,42% | 413,00 |
| 22.05.2026 | 14,63 | 14,73 | 14,41 | 14,41 | -4,02% | 836,00 |
| 21.05.2026 | 15,01 | 15,01 | 15,01 | 15,01 | -0,32% | 50,00 |
| 20.05.2026 | 15,00 | 15,06 | 15,00 | 15,06 | 4,55% | 105,00 |
| 19.05.2026 | 14,71 | 14,71 | 14,41 | 14,41 | 0,28% | 570,00 |
| 18.05.2026 | 14,84 | 14,84 | 14,37 | 14,37 | -1,51% | 322,00 |
| 15.05.2026 | 14,60 | 14,63 | 14,53 | 14,59 | 2,89% | 679,00 |
| 14.05.2026 | 13,97 | 14,35 | 13,97 | 14,18 | 2,74% | 1.923,00 |
| 13.05.2026 | 13,49 | 13,80 | 13,44 | 13,80 | 14,03% | 2.005,00 |
| 12.05.2026 | 13,50 | 13,50 | 12,00 | 12,10 | -14,97% | 62.450,00 |
| 11.05.2026 | 14,19 | 14,23 | 14,18 | 14,23 | -3,59% | 268,00 |
| 08.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 12,83% | 100,00 |
| 07.05.2026 | 13,59 | 13,59 | 13,08 | 13,08 | -3,75% | 711,00 |
| 06.05.2026 | 14,08 | 14,08 | 13,59 | 13,59 | -1,52% | 250,00 |
| 05.05.2026 | 13,25 | 13,80 | 13,25 | 13,80 | -1,17% | 1.130,00 |
| 04.05.2026 | 13,80 | 13,97 | 13,50 | 13,97 | 3,18% | 1.137,00 |
| 30.04.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 0,43% | 300,00 |
| 29.04.2026 | 13,52 | 13,52 | 13,48 | 13,48 | -0,12% | 356,00 |
| 28.04.2026 | 13,63 | 13,63 | 13,49 | 13,49 | -0,98% | 75,00 |
| 27.04.2026 | 13,54 | 13,63 | 13,41 | 13,63 | 0,04% | 2.960,00 |
| 24.04.2026 | 13,90 | 13,99 | 13,62 | 13,62 | -3,55% | 806,00 |
| 23.04.2026 | 14,04 | 14,13 | 13,97 | 14,12 | -2,07% | - |
| 22.04.2026 | 14,01 | 14,42 | 14,01 | 14,42 | 1,35% | 618,00 |