12,683€
0,75%
Echtzeit-Aktienkurs DENSO CORP.
Bid:
Ask:
Aktienkurse zur DENSO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 12,60 | 12,74 | 12,56 | 12,68 | 0,75% | - |
| 20.12.2024 | 12,66 | 13,08 | 12,45 | 12,59 | -0,57% | - |
| 19.12.2024 | 12,95 | 12,95 | 12,55 | 12,66 | -2,22% | 2,00 |
| 18.12.2024 | 12,88 | 13,02 | 12,80 | 12,95 | 0,54% | - |
| 17.12.2024 | 13,20 | 13,20 | 12,31 | 12,88 | -2,46% | - |
| 16.12.2024 | 13,34 | 13,34 | 13,16 | 13,20 | -0,99% | 3,00 |
| 13.12.2024 | 13,54 | 13,54 | 13,31 | 13,34 | -1,50% | - |
| 12.12.2024 | 13,51 | 13,63 | 13,39 | 13,54 | 0,20% | - |
| 11.12.2024 | 13,48 | 13,58 | 13,38 | 13,51 | 0,22% | - |
| 10.12.2024 | 13,53 | 13,73 | 13,40 | 13,48 | -0,35% | - |
| 09.12.2024 | 13,55 | 13,71 | 13,50 | 13,53 | -0,18% | - |
| 06.12.2024 | 13,65 | 13,68 | 13,42 | 13,55 | -0,68% | - |
| 05.12.2024 | 13,76 | 13,79 | 13,59 | 13,65 | -0,84% | - |
| 04.12.2024 | 14,01 | 14,01 | 13,73 | 13,76 | -1,75% | - |
| 03.12.2024 | 13,47 | 14,24 | 13,47 | 14,01 | 1,67% | 24,00 |
| 02.12.2024 | 13,51 | 13,94 | 13,51 | 13,78 | 1,94% | - |
| 29.11.2024 | 13,47 | 13,67 | 13,39 | 13,51 | 0,32% | - |
| 28.11.2024 | 13,30 | 13,76 | 13,30 | 13,47 | 1,30% | - |
| 27.11.2024 | 13,71 | 13,71 | 13,19 | 13,30 | -2,97% | - |
| 26.11.2024 | 14,03 | 14,06 | 13,49 | 13,71 | -2,30% | - |
| 25.11.2024 | 14,13 | 14,13 | 12,59 | 14,03 | -0,69% | - |
| 22.11.2024 | 13,98 | 14,20 | 13,46 | 14,13 | -0,81% | - |
| 21.11.2024 | 13,93 | 14,30 | 13,93 | 14,24 | 2,21% | - |
| 20.11.2024 | 13,81 | 14,00 | 13,67 | 13,93 | 0,92% | - |
| 19.11.2024 | 13,81 | 14,04 | 13,72 | 13,81 | -0,05% | - |
| 18.11.2024 | 14,06 | 14,06 | 13,71 | 13,81 | -1,78% | - |
| 15.11.2024 | 13,86 | 14,09 | 13,86 | 14,06 | 1,46% | - |
| 14.11.2024 | 13,89 | 13,98 | 13,73 | 13,86 | -0,23% | - |
| 13.11.2024 | 14,18 | 14,18 | 13,65 | 13,89 | -1,99% | - |
| 12.11.2024 | 14,20 | 14,47 | 14,05 | 14,18 | -0,16% | - |
| 11.11.2024 | 13,89 | 14,37 | 13,89 | 14,20 | 2,25% | 2,00 |
| 08.11.2024 | 14,30 | 14,33 | 13,80 | 13,89 | -2,89% | 31,00 |
| 07.11.2024 | 13,55 | 14,44 | 13,55 | 14,30 | 5,52% | - |
| 06.11.2024 | 13,67 | 13,73 | 13,40 | 13,55 | 0,17% | 150,00 |
| 05.11.2024 | 13,20 | 13,66 | 13,16 | 13,53 | 2,50% | - |
| 04.11.2024 | 13,21 | 13,29 | 13,08 | 13,20 | -0,08% | - |
| 01.11.2024 | 13,17 | 13,34 | 12,97 | 13,21 | 0,28% | - |
| 31.10.2024 | 13,11 | 13,38 | 13,05 | 13,17 | 0,57% | - |
| 30.10.2024 | 13,09 | 13,29 | 13,03 | 13,10 | 0,06% | - |
| 29.10.2024 | 12,99 | 13,15 | 12,96 | 13,09 | 0,79% | - |
| 28.10.2024 | 12,83 | 13,03 | 12,83 | 12,99 | 1,23% | - |
| 25.10.2024 | 12,80 | 12,96 | 12,78 | 12,83 | 0,21% | - |
| 24.10.2024 | 12,86 | 12,89 | 12,70 | 12,80 | -0,45% | - |
| 23.10.2024 | 12,72 | 13,02 | 12,72 | 12,86 | 1,12% | - |
| 22.10.2024 | 12,80 | 12,80 | 12,60 | 12,72 | -0,66% | - |
| 21.10.2024 | 12,90 | 12,90 | 12,65 | 12,80 | -0,79% | 2,00 |
| 18.10.2024 | 12,79 | 12,94 | 12,79 | 12,90 | 0,86% | - |
| 17.10.2024 | 12,88 | 12,95 | 12,68 | 12,79 | -0,66% | - |
| 16.10.2024 | 12,80 | 12,93 | 12,77 | 12,88 | 1,94% | - |
| 15.10.2024 | 13,03 | 13,07 | 12,52 | 12,63 | -3,73% | 135,00 |
| 14.10.2024 | 13,02 | 13,20 | 13,02 | 13,12 | 0,81% | - |
| 11.10.2024 | 13,13 | 13,16 | 13,00 | 13,02 | -1,08% | 29,00 |
| 10.10.2024 | 13,11 | 13,16 | 12,97 | 13,16 | 0,42% | 2,00 |
| 09.10.2024 | 13,15 | 13,18 | 13,00 | 13,11 | -0,36% | - |
| 08.10.2024 | 13,24 | 13,28 | 12,99 | 13,15 | -0,64% | 8,00 |
| 07.10.2024 | 13,37 | 13,40 | 13,10 | 13,24 | -1,01% | 2,00 |
| 04.10.2024 | 13,32 | 13,42 | 13,19 | 13,37 | 0,41% | - |
| 03.10.2024 | 13,30 | 13,37 | 13,20 | 13,32 | 0,13% | - |
| 02.10.2024 | 13,34 | 13,53 | 13,24 | 13,30 | -0,28% | - |
| 01.10.2024 | 13,35 | 13,49 | 13,13 | 13,34 | -0,07% | - |
| 30.09.2024 | 13,41 | 13,50 | 13,30 | 13,35 | -0,48% | - |
| 27.09.2024 | 13,86 | 13,86 | 13,37 | 13,41 | -3,21% | 7,00 |
| 26.09.2024 | 13,62 | 13,90 | 13,61 | 13,86 | 1,97% | - |
| 25.09.2024 | 13,30 | 13,67 | 13,30 | 13,59 | 2,22% | - |
| 24.09.2024 | 13,37 | 13,41 | 13,20 | 13,30 | -0,54% | - |
| 23.09.2024 | 13,37 | 13,51 | 13,27 | 13,37 | 0,22% | 2,00 |
| 20.09.2024 | 13,27 | 13,50 | 13,27 | 13,34 | 0,53% | - |
| 19.09.2024 | 12,87 | 13,46 | 12,87 | 13,27 | 3,11% | - |
| 18.09.2024 | 12,85 | 13,00 | 12,82 | 12,87 | 0,16% | - |
| 17.09.2024 | 12,92 | 13,02 | 12,72 | 12,85 | -0,58% | - |
| 16.09.2024 | 12,92 | 13,18 | 12,90 | 12,92 | 0,06% | - |
| 13.09.2024 | 13,06 | 13,06 | 12,86 | 12,92 | -1,13% | - |
| 12.09.2024 | 12,99 | 13,16 | 12,90 | 13,06 | 1,81% | - |
| 11.09.2024 | 12,61 | 12,99 | 12,51 | 12,83 | -0,75% | - |
| 10.09.2024 | 13,02 | 13,02 | 12,74 | 12,93 | -0,69% | - |
| 09.09.2024 | 12,83 | 13,06 | 12,81 | 13,02 | 2,10% | 152,00 |
| 06.09.2024 | 13,03 | 13,12 | 12,74 | 12,75 | -3,88% | - |
| 05.09.2024 | 13,25 | 13,28 | 13,18 | 13,27 | 0,09% | - |
| 04.09.2024 | 13,61 | 13,61 | 13,15 | 13,25 | -2,64% | - |
| 03.09.2024 | 13,87 | 13,87 | 13,40 | 13,61 | -1,87% | - |
| 02.09.2024 | 13,91 | 13,98 | 13,86 | 13,87 | -0,25% | 2,00 |
| 30.08.2024 | 13,94 | 14,00 | 13,88 | 13,91 | -0,22% | - |
| 29.08.2024 | 13,93 | 14,10 | 13,83 | 13,94 | 0,05% | - |
| 28.08.2024 | 13,83 | 14,01 | 13,83 | 13,93 | 0,72% | - |
| 27.08.2024 | 13,74 | 14,16 | 13,71 | 13,83 | 0,66% | - |
| 26.08.2024 | 14,04 | 14,05 | 13,66 | 13,74 | -2,10% | 2,00 |
| 23.08.2024 | 14,05 | 14,05 | 13,91 | 14,04 | 1,89% | - |
| 22.08.2024 | 14,05 | 14,05 | 13,77 | 13,78 | -2,25% | - |
| 21.08.2024 | 14,05 | 14,14 | 13,99 | 14,09 | 0,34% | - |
| 20.08.2024 | 14,05 | 14,05 | 13,93 | 14,05 | 0,00% | - |
| 19.08.2024 | 14,19 | 14,19 | 13,99 | 14,05 | -1,04% | 17,00 |
| 16.08.2024 | 14,07 | 14,20 | 14,07 | 14,19 | 0,91% | - |
| 15.08.2024 | 13,84 | 14,25 | 13,82 | 14,07 | 2,93% | - |
| 14.08.2024 | 13,60 | 13,76 | 13,60 | 13,67 | 0,50% | - |
| 13.08.2024 | 13,22 | 13,62 | 13,22 | 13,60 | 2,89% | 3,00 |
| 12.08.2024 | 13,23 | 13,31 | 13,09 | 13,22 | -0,11% | - |
| 09.08.2024 | 13,35 | 13,35 | 12,99 | 13,23 | -0,86% | - |
| 08.08.2024 | 13,25 | 13,46 | 13,12 | 13,35 | 0,72% | - |
| 07.08.2024 | 13,66 | 13,68 | 13,22 | 13,25 | 0,57% | - |
| 06.08.2024 | 13,12 | 13,32 | 12,92 | 13,18 | 3,15% | 22,00 |