11,958€
-3,53%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -3,31% | - |
| 24.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,72% | - |
| 23.07.2025 | 12,10 | 12,19 | 12,10 | 12,19 | 9,23% | 25,00 |
| 22.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,84% | - |
| 21.07.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,27% | - |
| 18.07.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,31% | - |
| 17.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -0,31% | - |
| 16.07.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,22% | - |
| 15.07.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,66% | - |
| 14.07.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -0,26% | - |
| 11.07.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 1,47% | - |
| 10.07.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,01% | - |
| 09.07.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -2,19% | - |
| 08.07.2025 | 11,24 | 11,63 | 11,14 | 11,63 | 3,98% | 710,00 |
| 07.07.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,41% | - |
| 04.07.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -0,74% | - |
| 03.07.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 1,33% | - |
| 02.07.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,66% | - |
| 01.07.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,74% | - |
| 30.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,95% | - |
| 27.06.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 2,12% | - |
| 26.06.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,98% | - |
| 25.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,86% | - |
| 24.06.2025 | 11,13 | 11,13 | 11,10 | 11,10 | 0,18% | 1.200,00 |
| 23.06.2025 | 11,24 | 11,24 | 11,08 | 11,08 | -3,69% | 40,00 |
| 20.06.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,61% | - |
| 19.06.2025 | 11,60 | 11,60 | 11,44 | 11,44 | -1,42% | 1.600,00 |
| 18.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,84% | - |
| 17.06.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 0,62% | - |
| 16.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,62% | - |
| 13.06.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -2,17% | - |
| 12.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,33% | 100,00 |
| 11.06.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,77% | - |
| 10.06.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 1,60% | - |
| 09.06.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,86% | - |
| 06.06.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,39% | - |
| 05.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,67% | - |
| 04.06.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 1,68% | - |
| 03.06.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -1,40% | - |
| 02.06.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -1,59% | - |
| 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% | - |