22,600€
1,35%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21,30 | 22,40 | 21,30 | 22,30 | 3,72% | - |
| 29.04.2026 | 21,40 | 21,50 | 21,40 | 21,50 | -0,46% | - |
| 28.04.2026 | 21,50 | 21,70 | 21,50 | 21,60 | 0,93% | - |
| 27.04.2026 | 21,50 | 21,50 | 21,20 | 21,40 | -3,17% | - |
| 24.04.2026 | 21,90 | 22,20 | 21,90 | 22,10 | 9,14% | - |
| 23.04.2026 | 20,50 | 20,50 | 20,10 | 20,25 | 3,85% | - |
| 22.04.2026 | 19,40 | 19,60 | 19,40 | 19,50 | -0,76% | - |
| 21.04.2026 | 19,30 | 19,85 | 19,30 | 19,65 | 1,29% | - |
| 20.04.2026 | 20,05 | 20,05 | 19,35 | 19,40 | -1,27% | - |
| 17.04.2026 | 19,55 | 19,85 | 19,50 | 19,65 | -2,96% | - |
| 16.04.2026 | 20,10 | 20,30 | 20,10 | 20,25 | 0,75% | - |
| 15.04.2026 | 20,05 | 20,10 | 19,85 | 20,10 | 1,01% | - |
| 14.04.2026 | 19,90 | 20,00 | 19,75 | 19,90 | -1,97% | - |
| 13.04.2026 | 20,40 | 20,40 | 20,05 | 20,30 | -0,98% | - |
| 10.04.2026 | 20,05 | 20,60 | 20,05 | 20,50 | 0,49% | - |
| 09.04.2026 | 20,50 | 20,60 | 20,40 | 20,40 | -2,86% | - |
| 08.04.2026 | 21,10 | 21,10 | 20,90 | 21,00 | 2,94% | - |
| 07.04.2026 | 20,30 | 20,50 | 20,25 | 20,40 | 0,74% | - |
| 02.04.2026 | 20,50 | 20,50 | 20,15 | 20,25 | -0,25% | - |
| 01.04.2026 | 19,85 | 20,50 | 19,85 | 20,30 | 4,91% | - |
| 31.03.2026 | 19,35 | 19,50 | 19,35 | 19,35 | 1,04% | - |
| 30.03.2026 | 19,05 | 19,15 | 18,95 | 19,15 | -1,54% | - |
| 27.03.2026 | 18,80 | 20,15 | 18,80 | 19,45 | 3,46% | - |
| 26.03.2026 | 18,95 | 19,25 | 18,80 | 18,80 | 0,27% | - |
| 25.03.2026 | 18,25 | 18,85 | 18,25 | 18,75 | 3,59% | - |
| 24.03.2026 | 17,60 | 18,20 | 17,60 | 18,10 | 2,84% | - |
| 23.03.2026 | 17,75 | 18,00 | 17,00 | 17,60 | -1,95% | 42,00 |
| 19.03.2026 | 18,25 | 18,25 | 17,45 | 17,95 | -4,27% | - |
| 18.03.2026 | 18,65 | 19,35 | 18,65 | 18,75 | 3,59% | - |
| 17.03.2026 | 18,00 | 18,20 | 18,00 | 18,10 | 1,12% | - |
| 16.03.2026 | 17,50 | 18,05 | 16,95 | 17,90 | 1,70% | 100,00 |
| 13.03.2026 | 18,00 | 18,00 | 17,10 | 17,60 | -3,30% | - |
| 12.03.2026 | 19,30 | 19,30 | 17,80 | 18,20 | -5,70% | - |
| 11.03.2026 | 18,55 | 19,45 | 18,55 | 19,30 | 3,21% | - |
| 10.03.2026 | 18,55 | 18,80 | 18,35 | 18,70 | 5,06% | - |
| 09.03.2026 | 18,00 | 18,90 | 17,35 | 17,80 | -6,56% | - |
| 06.03.2026 | 19,25 | 19,60 | 19,00 | 19,05 | 1,33% | - |
| 05.03.2026 | 18,85 | 18,85 | 18,45 | 18,80 | 3,01% | - |
| 04.03.2026 | 17,95 | 18,35 | 17,65 | 18,25 | -2,67% | - |
| 03.03.2026 | 19,00 | 19,40 | 18,75 | 18,75 | -1,06% | - |
| 02.03.2026 | 19,85 | 19,85 | 18,80 | 18,95 | -5,72% | - |
| 27.02.2026 | 18,65 | 20,30 | 18,65 | 20,10 | 7,20% | - |
| 26.02.2026 | 18,60 | 18,95 | 18,60 | 18,75 | -0,27% | - |
| 25.02.2026 | 18,25 | 18,80 | 18,25 | 18,80 | 3,30% | - |
| 24.02.2026 | 17,55 | 18,25 | 17,55 | 18,20 | 3,41% | - |
| 23.02.2026 | 17,65 | 17,65 | 17,50 | 17,60 | -0,28% | - |
| 20.02.2026 | 17,55 | 18,05 | 17,55 | 17,65 | 0,86% | - |
| 19.02.2026 | 17,75 | 18,05 | 17,35 | 17,50 | 1,16% | - |
| 18.02.2026 | 17,55 | 17,60 | 17,30 | 17,30 | -1,98% | - |
| 17.02.2026 | 16,85 | 17,75 | 16,85 | 17,65 | 5,37% | - |
| 16.02.2026 | 17,05 | 17,25 | 16,75 | 16,75 | -0,59% | - |
| 13.02.2026 | 16,95 | 17,35 | 16,65 | 16,85 | -1,46% | - |
| 12.02.2026 | 17,05 | 17,35 | 16,80 | 17,10 | 3,95% | - |
| 11.02.2026 | 16,25 | 16,45 | 16,25 | 16,45 | 0,30% | - |
| 10.02.2026 | 16,05 | 16,85 | 16,05 | 16,40 | 4,46% | - |
| 09.02.2026 | 17,35 | 17,35 | 15,10 | 15,70 | -6,55% | - |
| 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% | - |