12,408€
1,00%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 12,28 | 12,58 | 12,22 | 12,52 | 1,89% | - |
| 21.08.2025 | 12,50 | 12,50 | 12,22 | 12,29 | -1,54% | - |
| 20.08.2025 | 12,56 | 12,68 | 12,44 | 12,48 | -0,26% | - |
| 19.08.2025 | 12,36 | 12,72 | 12,36 | 12,51 | 1,01% | - |
| 18.08.2025 | 12,23 | 12,44 | 12,23 | 12,39 | 1,29% | - |
| 15.08.2025 | 12,24 | 12,31 | 12,14 | 12,23 | -0,61% | - |
| 14.08.2025 | 12,32 | 12,32 | 12,12 | 12,30 | 0,39% | - |
| 13.08.2025 | 12,50 | 12,50 | 12,21 | 12,26 | -1,90% | - |
| 12.08.2025 | 12,35 | 12,50 | 12,23 | 12,49 | 1,44% | - |
| 11.08.2025 | 12,37 | 12,37 | 12,22 | 12,32 | -0,50% | - |
| 08.08.2025 | 11,97 | 12,46 | 11,97 | 12,38 | 3,21% | - |
| 07.08.2025 | 12,17 | 12,17 | 11,91 | 11,99 | -1,56% | - |
| 06.08.2025 | 12,19 | 12,27 | 12,04 | 12,18 | 0,25% | - |
| 05.08.2025 | 12,34 | 12,34 | 12,07 | 12,15 | -1,86% | 3,00 |
| 04.08.2025 | 11,98 | 12,40 | 11,98 | 12,38 | 3,38% | - |
| 01.08.2025 | 11,94 | 12,25 | 11,86 | 11,98 | 0,27% | - |
| 31.07.2025 | 12,06 | 12,19 | 11,88 | 11,95 | -0,93% | - |
| 30.07.2025 | 12,07 | 12,14 | 11,99 | 12,06 | 0,33% | - |
| 29.07.2025 | 12,06 | 12,19 | 11,99 | 12,02 | -0,06% | 2,00 |
| 28.07.2025 | 11,96 | 12,09 | 11,94 | 12,03 | 0,54% | - |
| 25.07.2025 | 12,43 | 12,43 | 11,96 | 11,96 | -2,41% | 100,00 |
| 24.07.2025 | 12,25 | 12,50 | 12,25 | 12,26 | -0,93% | - |
| 23.07.2025 | 12,25 | 12,37 | 12,12 | 12,37 | 10,52% | - |
| 22.07.2025 | 11,34 | 11,34 | 11,16 | 11,19 | -1,15% | 2,00 |
| 21.07.2025 | 11,28 | 11,37 | 11,28 | 11,32 | 0,76% | 4,00 |
| 18.07.2025 | 11,40 | 11,42 | 11,21 | 11,24 | -1,71% | - |
| 17.07.2025 | 11,40 | 11,45 | 11,31 | 11,43 | 0,35% | - |
| 16.07.2025 | 11,39 | 11,42 | 11,28 | 11,39 | 0,11% | - |
| 15.07.2025 | 11,44 | 11,46 | 11,37 | 11,38 | -0,78% | - |
| 14.07.2025 | 11,46 | 11,50 | 11,37 | 11,47 | 0,09% | - |
| 11.07.2025 | 11,58 | 11,60 | 11,37 | 11,46 | -0,99% | - |
| 10.07.2025 | 11,55 | 11,60 | 11,31 | 11,58 | -0,09% | - |
| 09.07.2025 | 11,37 | 11,61 | 11,37 | 11,59 | 1,51% | - |
| 08.07.2025 | 11,20 | 11,46 | 11,20 | 11,41 | 1,97% | - |
| 07.07.2025 | 11,40 | 11,43 | 11,18 | 11,19 | -1,71% | - |
| 04.07.2025 | 11,58 | 11,58 | 11,31 | 11,39 | -2,59% | - |
| 03.07.2025 | 11,35 | 11,69 | 11,35 | 11,69 | 3,20% | - |
| 02.07.2025 | 11,38 | 11,40 | 11,29 | 11,33 | 0,04% | - |
| 01.07.2025 | 11,47 | 11,48 | 11,31 | 11,32 | -0,77% | - |
| 30.06.2025 | 11,68 | 11,68 | 11,37 | 11,41 | -2,91% | - |
| 27.06.2025 | 11,42 | 11,77 | 11,42 | 11,75 | 2,46% | - |
| 26.06.2025 | 11,20 | 11,50 | 11,20 | 11,47 | 2,43% | - |
| 25.06.2025 | 11,21 | 11,33 | 11,19 | 11,20 | -0,18% | - |
| 24.06.2025 | 11,31 | 11,31 | 11,08 | 11,22 | -1,34% | - |
| 23.06.2025 | 11,43 | 11,43 | 11,12 | 11,37 | -0,31% | - |
| 20.06.2025 | 11,59 | 11,62 | 11,37 | 11,41 | -1,49% | - |
| 19.06.2025 | 11,67 | 11,74 | 11,57 | 11,58 | -0,26% | - |
| 18.06.2025 | 11,43 | 11,72 | 11,43 | 11,61 | 1,93% | - |
| 17.06.2025 | 11,41 | 11,49 | 11,37 | 11,39 | -0,52% | 2,00 |
| 16.06.2025 | 11,37 | 11,53 | 11,36 | 11,45 | 0,37% | - |
| 13.06.2025 | 11,47 | 11,53 | 11,36 | 11,41 | -0,52% | - |
| 12.06.2025 | 11,67 | 11,67 | 11,44 | 11,47 | -1,46% | - |
| 11.06.2025 | 11,83 | 11,83 | 11,63 | 11,64 | -2,04% | - |
| 10.06.2025 | 11,83 | 11,89 | 11,77 | 11,88 | 0,21% | - |
| 09.06.2025 | 11,80 | 11,93 | 11,77 | 11,85 | -0,21% | - |
| 06.06.2025 | 11,59 | 11,95 | 11,59 | 11,88 | 2,57% | - |
| 05.06.2025 | 11,85 | 11,85 | 11,50 | 11,58 | -1,91% | - |
| 04.06.2025 | 11,87 | 11,91 | 11,77 | 11,81 | -1,25% | - |
| 03.06.2025 | 12,01 | 12,30 | 11,70 | 11,96 | 0,02% | - |
| 02.06.2025 | 11,91 | 12,09 | 11,80 | 11,95 | 1,01% | - |
| 30.05.2025 | 11,98 | 12,03 | 11,75 | 11,83 | -1,21% | - |
| 29.05.2025 | 11,84 | 12,12 | 11,84 | 11,98 | 0,67% | 330,00 |
| 28.05.2025 | 11,84 | 11,96 | 11,80 | 11,90 | 0,61% | - |
| 27.05.2025 | 11,71 | 11,85 | 11,69 | 11,83 | 0,96% | 70,00 |
| 26.05.2025 | 11,65 | 11,75 | 11,64 | 11,71 | 0,56% | - |
| 23.05.2025 | 11,72 | 11,75 | 11,57 | 11,65 | -0,66% | - |
| 22.05.2025 | 11,48 | 11,98 | 11,48 | 11,73 | 0,71% | - |
| 21.05.2025 | 11,90 | 11,90 | 11,62 | 11,64 | -2,33% | - |
| 20.05.2025 | 12,01 | 12,01 | 11,78 | 11,92 | -0,83% | - |
| 19.05.2025 | 11,99 | 12,02 | 11,69 | 12,02 | 0,23% | - |
| 16.05.2025 | 11,96 | 12,02 | 11,69 | 11,99 | 0,19% | - |
| 15.05.2025 | 11,92 | 12,02 | 11,83 | 11,97 | 0,04% | - |
| 14.05.2025 | 12,25 | 12,25 | 11,88 | 11,97 | -3,16% | - |
| 13.05.2025 | 12,20 | 12,54 | 12,18 | 12,36 | 0,86% | - |
| 12.05.2025 | 11,55 | 12,27 | 11,55 | 12,25 | 5,72% | 4.800,00 |
| 09.05.2025 | 11,56 | 11,85 | 11,55 | 11,59 | -0,98% | - |
| 08.05.2025 | 11,59 | 11,89 | 11,54 | 11,70 | 0,32% | - |
| 07.05.2025 | 11,78 | 11,78 | 11,48 | 11,67 | -0,36% | - |
| 06.05.2025 | 11,73 | 11,85 | 11,71 | 11,71 | -0,89% | - |
| 05.05.2025 | 11,73 | 11,89 | 11,69 | 11,81 | 0,68% | 250,00 |
| 02.05.2025 | 11,48 | 11,81 | 11,48 | 11,73 | 2,33% | - |
| 30.04.2025 | 11,41 | 11,47 | 11,16 | 11,47 | 0,53% | - |
| 29.04.2025 | 11,39 | 11,44 | 11,29 | 11,41 | 0,04% | 11,00 |
| 28.04.2025 | 11,30 | 11,63 | 11,23 | 11,40 | 0,68% | - |
| 25.04.2025 | 11,30 | 11,36 | 11,06 | 11,32 | -0,66% | - |
| 24.04.2025 | 11,08 | 11,46 | 10,96 | 11,40 | 2,87% | - |
| 23.04.2025 | 10,96 | 11,23 | 10,96 | 11,08 | 1,12% | 50,00 |
| 22.04.2025 | 10,66 | 11,01 | 10,66 | 10,96 | 2,65% | - |
| 17.04.2025 | 10,63 | 10,84 | 10,55 | 10,68 | 0,57% | - |
| 16.04.2025 | 11,02 | 11,02 | 10,45 | 10,62 | -4,05% | - |
| 15.04.2025 | 10,34 | 11,15 | 10,34 | 11,06 | 6,65% | - |
| 14.04.2025 | 10,29 | 10,47 | 10,20 | 10,37 | 1,10% | - |
| 11.04.2025 | 10,44 | 10,44 | 9,96 | 10,26 | -1,70% | 3.900,00 |
| 10.04.2025 | 10,90 | 10,93 | 10,20 | 10,44 | -6,75% | 900,00 |
| 09.04.2025 | 10,62 | 11,21 | 9,79 | 11,19 | 5,34% | 100,00 |
| 08.04.2025 | 10,74 | 11,15 | 10,51 | 10,63 | 1,48% | - |
| 07.04.2025 | 10,19 | 10,87 | 9,95 | 10,47 | 3,48% | - |
| 04.04.2025 | 10,75 | 10,78 | 10,09 | 10,12 | -5,99% | 10,00 |
| 03.04.2025 | 11,53 | 11,53 | 10,69 | 10,76 | -7,38% | 24,00 |
| 02.04.2025 | 11,52 | 11,73 | 11,34 | 11,62 | 0,43% | 2,00 |