11,900€
-0,92%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 11,91 | 11,98 | 11,91 | 11,98 | -0,29% | 100,00 |
| 29.05.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 1,95% | - |
| 28.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 1,20% | - |
| 27.05.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 0,69% | - |
| 26.05.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,60% | - |
| 23.05.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 0,39% | - |
| 22.05.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,03% | - |
| 21.05.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,17% | - |
| 20.05.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 0,64% | - |
| 19.05.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,26% | - |
| 16.05.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -1,39% | - |
| 15.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,84% | - |
| 14.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -1,08% | - |
| 13.05.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 1,64% | - |
| 12.05.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 2,55% | - |
| 09.05.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,96% | - |
| 08.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,56% | - |
| 07.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -0,90% | - |
| 06.05.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,13% | - |
| 05.05.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 0,78% | - |
| 02.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 2,40% | - |
| 30.04.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -0,09% | - |
| 29.04.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 1,08% | - |
| 28.04.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,27% | - |
| 25.04.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,63% | - |
| 24.04.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 1,65% | - |
| 23.04.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 2,15% | - |
| 22.04.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,09% | - |
| 17.04.2025 | 10,54 | 10,69 | 10,54 | 10,69 | 1,76% | 50,00 |
| 16.04.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -2,82% | - |
| 15.04.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 5,93% | - |
| 14.04.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 0,49% | - |
| 11.04.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -6,23% | - |
| 10.04.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 6,18% | - |
| 09.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,32% | - |
| 08.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,84% | 120,00 |
| 07.04.2025 | 10,37 | 10,75 | 10,37 | 10,75 | 1,65% | 477,00 |
| 04.04.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -2,89% | - |
| 03.04.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -4,56% | - |
| 02.04.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,78% | - |
| 01.04.2025 | 11,37 | 11,50 | 11,37 | 11,50 | 0,97% | 180,00 |
| 31.03.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -1,47% | - |
| 28.03.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -3,59% | - |
| 27.03.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -3,27% | - |
| 26.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,06% | - |
| 25.03.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 0,37% | - |
| 24.03.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,49% | - |
| 21.03.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,53% | - |
| 20.03.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,57% | - |
| 19.03.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 1,11% | - |
| 18.03.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,87% | - |
| 17.03.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,37% | - |
| 14.03.2025 | 11,81 | 12,00 | 11,81 | 12,00 | 0,42% | 165,00 |
| 13.03.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 12.03.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,97% | - |
| 11.03.2025 | 11,93 | 11,93 | 11,84 | 11,84 | -3,98% | 400,00 |
| 10.03.2025 | 12,22 | 12,33 | 12,22 | 12,33 | 2,11% | 120,00 |
| 07.03.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -0,17% | - |
| 06.03.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 0,12% | - |
| 05.03.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,21% | - |
| 04.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,08% | - |
| 03.03.2025 | 12,39 | 12,62 | 12,39 | 12,62 | 2,35% | 90,00 |
| 28.02.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -1,64% | - |
| 27.02.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 2,37% | - |
| 26.02.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 1,49% | - |
| 25.02.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -4,10% | - |
| 24.02.2025 | 12,32 | 12,58 | 12,32 | 12,58 | 2,74% | 90,00 |
| 21.02.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 1,28% | - |
| 20.02.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -0,82% | - |
| 19.02.2025 | 12,21 | 12,21 | 12,19 | 12,19 | 0,66% | 235,00 |
| 18.02.2025 | 12,18 | 12,18 | 12,11 | 12,11 | -0,78% | 820,00 |
| 17.02.2025 | 12,02 | 12,20 | 12,02 | 12,20 | 1,58% | 95,00 |
| 14.02.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,17% | - |
| 13.02.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -0,37% | - |
| 12.02.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -3,98% | - |
| 11.02.2025 | 12,35 | 12,58 | 12,35 | 12,58 | 2,15% | 40,00 |
| 10.02.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,28% | - |
| 07.02.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -2,53% | - |
| 06.02.2025 | 12,37 | 12,67 | 12,37 | 12,67 | 1,36% | 260,00 |
| 05.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,24% | - |
| 04.02.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 0,97% | - |
| 03.02.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -7,18% | - |
| 31.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,44% | - |
| 30.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,73% | - |
| 29.01.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,49% | - |
| 28.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,68% | - |
| 27.01.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,64% | - |
| 24.01.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,46% | - |
| 23.01.2025 | 13,29 | 13,40 | 13,29 | 13,40 | 0,75% | 100,00 |
| 22.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,03% | - |
| 21.01.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 0,57% | - |
| 20.01.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 1,32% | - |
| 17.01.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,08% | - |
| 16.01.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,96% | - |
| 15.01.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -2,43% | - |
| 14.01.2025 | 13,12 | 13,38 | 13,12 | 13,38 | 1,06% | 10,00 |
| 13.01.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,57% | - |
| 10.01.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,27% | - |
| 09.01.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -1,62% | - |
| 08.01.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -0,75% | - |