15,700€
-6,55%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 17,35 | 17,35 | 15,10 | 15,75 | -6,25% | - |
| 06.02.2026 | 16,80 | 16,85 | 15,35 | 16,80 | 0,30% | - |
| 05.02.2026 | 16,95 | 16,95 | 15,95 | 16,75 | -0,59% | 750,00 |
| 04.02.2026 | 16,30 | 17,35 | 16,30 | 16,85 | 3,69% | - |
| 03.02.2026 | 16,25 | 16,65 | 16,20 | 16,25 | 2,20% | - |
| 02.02.2026 | 16,25 | 16,25 | 15,75 | 15,90 | -2,75% | - |
| 30.01.2026 | 16,15 | 16,65 | 16,05 | 16,35 | 2,51% | - |
| 29.01.2026 | 16,15 | 16,15 | 15,85 | 15,95 | -1,85% | - |
| 28.01.2026 | 16,55 | 16,55 | 16,05 | 16,25 | -2,11% | - |
| 27.01.2026 | 16,50 | 16,70 | 16,50 | 16,60 | 0,30% | - |
| 26.01.2026 | 16,35 | 16,75 | 16,35 | 16,55 | 1,22% | - |
| 23.01.2026 | 16,50 | 16,65 | 16,05 | 16,35 | -0,91% | - |
| 22.01.2026 | 16,50 | 16,65 | 16,40 | 16,50 | 1,54% | - |
| 21.01.2026 | 16,30 | 16,45 | 16,15 | 16,25 | -0,91% | - |
| 20.01.2026 | 17,00 | 17,00 | 16,25 | 16,40 | -3,24% | - |
| 19.01.2026 | 16,80 | 17,25 | 16,80 | 16,95 | -0,29% | - |
| 16.01.2026 | 16,70 | 17,10 | 16,70 | 17,00 | 1,19% | - |
| 15.01.2026 | 16,30 | 16,85 | 16,30 | 16,80 | 3,07% | - |
| 14.01.2026 | 16,05 | 16,40 | 16,05 | 16,30 | 1,88% | - |
| 13.01.2026 | 16,30 | 16,30 | 15,85 | 16,00 | -2,44% | - |
| 12.01.2026 | 16,40 | 16,45 | 16,40 | 16,40 | -0,30% | - |
| 09.01.2026 | 15,85 | 16,45 | 15,85 | 16,45 | 3,79% | - |
| 08.01.2026 | 15,95 | 16,05 | 15,70 | 15,85 | -0,31% | - |
| 07.01.2026 | 15,65 | 16,05 | 15,65 | 15,90 | 2,25% | - |
| 06.01.2026 | 15,05 | 15,75 | 15,05 | 15,55 | 2,64% | - |
| 05.01.2026 | 15,00 | 15,50 | 14,90 | 15,15 | 1,00% | - |
| 02.01.2026 | 15,00 | 15,05 | 14,95 | 15,00 | 0,67% | - |
| 30.12.2025 | 15,10 | 15,10 | 14,75 | 14,90 | -1,32% | - |
| 29.12.2025 | 14,85 | 15,15 | 14,85 | 15,10 | 2,72% | - |
| 23.12.2025 | 14,55 | 14,75 | 14,55 | 14,70 | 1,03% | - |
| 22.12.2025 | 14,50 | 14,65 | 14,50 | 14,55 | 0,34% | - |
| 19.12.2025 | 14,45 | 15,05 | 14,25 | 14,50 | 1,05% | - |
| 18.12.2025 | 14,70 | 14,70 | 13,95 | 14,35 | -1,71% | - |
| 17.12.2025 | 14,95 | 15,05 | 14,60 | 14,60 | -2,01% | - |
| 16.12.2025 | 15,05 | 15,05 | 14,85 | 14,90 | -1,32% | - |
| 15.12.2025 | 14,70 | 15,15 | 14,70 | 15,10 | 3,07% | - |
| 12.12.2025 | 14,65 | 14,90 | 14,55 | 14,65 | 0,34% | - |
| 11.12.2025 | 14,55 | 14,85 | 14,55 | 14,60 | -0,34% | - |
| 10.12.2025 | 14,35 | 14,75 | 14,25 | 14,65 | 2,09% | - |
| 09.12.2025 | 14,25 | 14,85 | 14,10 | 14,35 | -1,03% | - |
| 08.12.2025 | 14,45 | 14,55 | 14,35 | 14,50 | 1,05% | - |
| 05.12.2025 | 14,55 | 14,75 | 14,25 | 14,35 | -1,71% | - |
| 04.12.2025 | 14,30 | 14,65 | 14,30 | 14,60 | 2,82% | - |
| 03.12.2025 | 14,65 | 14,65 | 14,15 | 14,20 | -3,07% | - |
| 02.12.2025 | 14,65 | 14,75 | 14,55 | 14,65 | -1,01% | - |
| 01.12.2025 | 15,15 | 15,15 | 14,45 | 14,80 | -1,99% | 702,00 |
| 28.11.2025 | 14,70 | 15,35 | 14,70 | 15,10 | 1,68% | - |
| 27.11.2025 | 14,30 | 14,95 | 14,30 | 14,85 | 3,48% | - |
| 26.11.2025 | 13,85 | 14,50 | 13,85 | 14,35 | 3,61% | 2.000,00 |
| 25.11.2025 | 13,80 | 14,05 | 13,75 | 13,85 | 0,73% | - |
| 24.11.2025 | 13,85 | 13,85 | 13,75 | 13,75 | 0,00% | - |
| 21.11.2025 | 13,75 | 13,75 | 13,05 | 13,75 | 1,85% | - |
| 20.11.2025 | 13,20 | 13,55 | 13,20 | 13,50 | 2,27% | - |
| 19.11.2025 | 13,15 | 13,65 | 13,10 | 13,20 | 0,76% | - |
| 18.11.2025 | 13,60 | 13,60 | 13,05 | 13,10 | -4,73% | - |
| 17.11.2025 | 13,65 | 13,85 | 13,65 | 13,75 | 1,48% | - |
| 14.11.2025 | 13,30 | 13,65 | 13,30 | 13,55 | 0,74% | - |
| 13.11.2025 | 13,60 | 13,60 | 13,45 | 13,45 | -0,37% | - |
| 12.11.2025 | 13,50 | 13,65 | 13,25 | 13,50 | -0,37% | - |
| 11.11.2025 | 13,70 | 13,70 | 13,35 | 13,55 | -1,81% | - |
| 10.11.2025 | 12,70 | 13,80 | 12,70 | 13,80 | 7,81% | - |
| 07.11.2025 | 12,60 | 13,25 | 12,60 | 12,80 | 0,79% | - |
| 06.11.2025 | 12,70 | 12,70 | 12,55 | 12,70 | 1,60% | - |
| 05.11.2025 | 12,65 | 12,65 | 12,45 | 12,50 | -1,19% | - |
| 04.11.2025 | 12,60 | 12,75 | 12,25 | 12,65 | 1,20% | - |
| 03.11.2025 | 12,55 | 12,55 | 12,50 | 12,50 | -0,40% | - |
| 31.10.2025 | 12,80 | 12,80 | 12,35 | 12,55 | -1,57% | - |
| 30.10.2025 | 12,60 | 13,35 | 12,60 | 12,75 | 1,59% | - |
| 29.10.2025 | 12,90 | 12,90 | 12,45 | 12,55 | -2,33% | - |
| 28.10.2025 | 13,25 | 13,25 | 12,80 | 12,85 | -3,02% | - |
| 27.10.2025 | 13,20 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 24.10.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 23.10.2025 | 12,85 | 13,20 | 12,85 | 13,20 | 3,12% | - |
| 22.10.2025 | 12,90 | 12,95 | 12,80 | 12,80 | -0,78% | - |
| 21.10.2025 | 13,10 | 13,10 | 12,85 | 12,90 | -1,53% | - |
| 20.10.2025 | 13,05 | 13,25 | 12,85 | 13,10 | 0,38% | - |
| 17.10.2025 | 12,95 | 13,15 | 12,65 | 13,05 | 0,38% | - |
| 16.10.2025 | 12,85 | 13,05 | 12,85 | 13,00 | 0,00% | - |
| 15.10.2025 | 12,45 | 13,00 | 12,45 | 13,00 | 2,77% | - |
| 14.10.2025 | 12,35 | 12,65 | 12,35 | 12,65 | 0,40% | - |
| 13.10.2025 | 12,40 | 12,60 | 12,35 | 12,60 | -1,56% | - |
| 10.10.2025 | 13,25 | 13,25 | 12,65 | 12,80 | -2,29% | - |
| 09.10.2025 | 13,15 | 13,25 | 13,05 | 13,10 | -0,38% | - |
| 08.10.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,75% | - |
| 07.10.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 06.10.2025 | 13,15 | 13,15 | 12,95 | 13,15 | 0,77% | - |
| 03.10.2025 | 13,10 | 13,15 | 13,05 | 13,05 | 0,00% | - |
| 02.10.2025 | 13,35 | 13,35 | 13,00 | 13,05 | 0,77% | - |
| 01.10.2025 | 13,15 | 13,15 | 12,95 | 12,95 | -0,77% | - |
| 30.09.2025 | 13,35 | 13,35 | 13,05 | 13,05 | -2,25% | - |
| 29.09.2025 | 13,35 | 13,35 | 13,25 | 13,35 | -1,48% | - |
| 26.09.2025 | 13,55 | 13,65 | 13,35 | 13,55 | -0,73% | - |
| 25.09.2025 | 13,45 | 13,65 | 13,45 | 13,65 | 1,11% | - |
| 24.09.2025 | 13,75 | 13,75 | 13,45 | 13,50 | -1,10% | - |
| 23.09.2025 | 13,70 | 13,70 | 13,65 | 13,65 | 0,00% | - |
| 22.09.2025 | 13,45 | 13,65 | 13,45 | 13,65 | 1,49% | - |
| 19.09.2025 | 13,55 | 13,55 | 13,35 | 13,45 | -0,74% | - |
| 18.09.2025 | 13,35 | 13,60 | 13,35 | 13,55 | 1,50% | - |
| 17.09.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 16.09.2025 | 13,50 | 13,55 | 13,30 | 13,35 | -1,11% | - |