12,440€
-1,66%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,57 | 12,61 | 12,32 | 12,33 | -2,51% | - |
| 15.10.2025 | 12,33 | 12,75 | 12,33 | 12,65 | 2,62% | - |
| 14.10.2025 | 12,20 | 12,54 | 12,20 | 12,33 | 1,82% | 2,00 |
| 13.10.2025 | 11,92 | 12,13 | 11,89 | 12,11 | -0,08% | 1,00 |
| 10.10.2025 | 12,67 | 12,67 | 12,12 | 12,12 | -3,94% | 1,00 |
| 09.10.2025 | 12,77 | 12,77 | 12,53 | 12,62 | -0,94% | - |
| 08.10.2025 | 12,88 | 12,88 | 12,70 | 12,74 | -0,97% | - |
| 07.10.2025 | 12,82 | 13,02 | 12,82 | 12,86 | -0,79% | - |
| 06.10.2025 | 12,48 | 12,99 | 12,48 | 12,96 | 3,60% | 5,00 |
| 03.10.2025 | 12,35 | 12,60 | 12,35 | 12,51 | 1,44% | - |
| 02.10.2025 | 12,27 | 12,42 | 12,19 | 12,34 | 0,08% | - |
| 01.10.2025 | 12,27 | 12,36 | 12,09 | 12,33 | 1,19% | - |
| 30.09.2025 | 12,34 | 12,34 | 12,09 | 12,18 | -1,06% | - |
| 29.09.2025 | 12,33 | 12,42 | 12,17 | 12,31 | -3,24% | - |
| 26.09.2025 | 12,64 | 12,86 | 12,64 | 12,72 | 1,33% | 300,00 |
| 25.09.2025 | 12,61 | 12,67 | 12,46 | 12,56 | -0,59% | - |
| 24.09.2025 | 12,64 | 12,74 | 12,57 | 12,63 | 0,48% | - |
| 23.09.2025 | 12,67 | 12,69 | 12,56 | 12,57 | -0,30% | - |
| 22.09.2025 | 12,49 | 12,68 | 12,49 | 12,61 | 0,44% | - |
| 19.09.2025 | 12,64 | 12,64 | 12,40 | 12,55 | -1,34% | - |
| 18.09.2025 | 12,45 | 12,80 | 12,45 | 12,72 | 3,08% | - |
| 17.09.2025 | 12,46 | 12,49 | 12,34 | 12,34 | -0,52% | - |
| 16.09.2025 | 12,33 | 12,59 | 12,33 | 12,41 | 0,55% | - |
| 15.09.2025 | 12,33 | 12,35 | 12,33 | 12,34 | -0,20% | - |
| 12.09.2025 | 12,50 | 12,50 | 12,28 | 12,37 | -0,30% | - |
| 11.09.2025 | 12,52 | 12,52 | 12,32 | 12,40 | -0,64% | - |
| 10.09.2025 | 12,79 | 12,79 | 12,39 | 12,48 | -2,21% | - |
| 09.09.2025 | 12,80 | 12,99 | 12,58 | 12,77 | -1,03% | - |
| 08.09.2025 | 12,60 | 12,91 | 12,60 | 12,90 | 1,84% | - |
| 05.09.2025 | 12,56 | 12,76 | 12,50 | 12,67 | 0,34% | - |
| 04.09.2025 | 12,43 | 12,63 | 12,41 | 12,62 | 1,37% | - |
| 03.09.2025 | 12,30 | 12,49 | 12,30 | 12,45 | 1,82% | - |
| 02.09.2025 | 12,34 | 12,35 | 12,12 | 12,23 | -1,11% | - |
| 01.09.2025 | 12,21 | 12,41 | 12,21 | 12,37 | 1,21% | 22,00 |
| 29.08.2025 | 12,52 | 12,54 | 12,22 | 12,22 | -2,38% | - |
| 28.08.2025 | 12,46 | 12,60 | 12,43 | 12,52 | 0,24% | 3.700,00 |
| 27.08.2025 | 12,47 | 12,49 | 12,35 | 12,49 | -0,34% | 3.700,00 |
| 26.08.2025 | 12,47 | 12,53 | 12,33 | 12,53 | 1,93% | - |
| 25.08.2025 | 12,41 | 12,50 | 12,12 | 12,29 | -1,80% | 6.000,00 |
| 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% | - |