12,645€
-1,25%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 12,66 | 12,66 | 12,65 | 12,65 | -1,23% | - |
| 18.12.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -1,16% | - |
| 17.12.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -1,11% | 100,00 |
| 16.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,99% | - |
| 13.12.2024 | 13,22 | 13,65 | 13,22 | 13,65 | 2,48% | 30,00 |
| 12.12.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 1,02% | - |
| 11.12.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,72% | - |
| 10.12.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -1,08% | - |
| 09.12.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -2,93% | - |
| 06.12.2024 | 13,35 | 13,83 | 13,35 | 13,83 | 2,33% | 38,00 |
| 05.12.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -0,81% | - |
| 04.12.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,84% | - |
| 03.12.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 2,01% | - |
| 02.12.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 2,12% | - |
| 29.11.2024 | 13,19 | 13,19 | 13,19 | 13,19 | -1,01% | - |
| 28.11.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,19% | - |
| 27.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,53% | - |
| 26.11.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -1,09% | - |
| 25.11.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 0,22% | - |
| 22.11.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -0,22% | - |
| 21.11.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 1,06% | - |
| 20.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -4,11% | - |
| 19.11.2024 | 13,75 | 14,23 | 13,75 | 14,23 | 3,87% | 77,00 |
| 18.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,65% | - |
| 15.11.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 1,51% | - |
| 14.11.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 0,82% | - |
| 13.11.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -4,60% | - |
| 12.11.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 1,62% | - |
| 11.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,14% | - |
| 08.11.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,25% | - |
| 07.11.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 4,39% | - |
| 06.11.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,33% | - |
| 05.11.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,50% | - |
| 04.11.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 1,13% | - |
| 01.11.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -2,18% | - |
| 31.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 30.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 29.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,20% | - |
| 28.10.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 1,79% | - |
| 25.10.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -0,40% | - |
| 24.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,10% | - |
| 23.10.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 1,88% | - |
| 22.10.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -4,07% | - |
| 21.10.2024 | 12,62 | 13,04 | 12,62 | 13,04 | 3,17% | 198,00 |
| 18.10.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 0,96% | - |
| 17.10.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,60% | - |
| 16.10.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -1,64% | - |
| 15.10.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -3,61% | 3.350,00 |
| 14.10.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 2,95% | 100,00 |
| 11.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,23% | - |
| 10.10.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,23% | - |
| 09.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 08.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,86% | - |
| 07.10.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,88% | - |
| 04.10.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -0,72% | - |
| 03.10.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 0,31% | - |
| 02.10.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -0,46% | - |
| 01.10.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,45% | - |
| 30.09.2024 | 13,21 | 13,21 | 13,21 | 13,21 | -2,90% | - |
| 27.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,89% | - |
| 26.09.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 1,16% | - |
| 25.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,64% | - |
| 24.09.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 0,92% | - |
| 23.09.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -1,14% | - |
| 20.09.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 1,94% | - |
| 19.09.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 1,86% | - |
| 18.09.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,08% | - |
| 17.09.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,94% | - |
| 16.09.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 0,31% | - |
| 13.09.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -0,20% | - |
| 12.09.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 3,07% | - |
| 11.09.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -2,02% | - |
| 10.09.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -0,59% | - |
| 09.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,32% | - |
| 06.09.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -1,15% | - |
| 05.09.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,12% | - |
| 04.09.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -3,92% | - |
| 03.09.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,66% | - |
| 02.09.2024 | 13,72 | 13,72 | 13,63 | 13,63 | -0,84% | - |
| 30.08.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,37% | - |
| 29.08.2024 | 13,69 | 13,69 | 13,69 | 13,69 | -0,54% | - |
| 28.08.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -1,61% | - |
| 27.08.2024 | 13,52 | 13,99 | 13,52 | 13,99 | 3,86% | 70,00 |
| 26.08.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -2,18% | - |
| 23.08.2024 | 13,77 | 13,77 | 13,77 | 13,77 | 1,06% | - |
| 22.08.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -1,77% | - |
| 21.08.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 0,73% | - |
| 20.08.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -0,65% | - |
| 19.08.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,82% | - |
| 16.08.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 1,93% | - |
| 15.08.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 1,22% | - |
| 14.08.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 1,50% | - |
| 13.08.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,11% | - |
| 12.08.2024 | 12,92 | 13,36 | 12,92 | 13,36 | 3,33% | 28,00 |
| 09.08.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -0,15% | - |
| 08.08.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -2,08% | - |
| 07.08.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -1,53% | - |
| 06.08.2024 | 12,92 | 13,43 | 12,92 | 13,43 | 13,72% | 13,00 |
| 05.08.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -13,86% | - |
| 02.08.2024 | 13,71 | 13,71 | 13,71 | 13,71 | -2,73% | - |