11,395€
-2,52%
Echtzeit-Aktienkurs DENSO CORP.
Bid:
Ask:
Aktienkurse zur DENSO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 11,42 | 11,63 | 11,29 | 11,57 | 0,98% | - |
| 31.03.2025 | 11,75 | 11,75 | 11,26 | 11,46 | -2,49% | - |
| 28.03.2025 | 11,79 | 11,82 | 11,65 | 11,75 | -2,95% | 500,00 |
| 27.03.2025 | 12,34 | 12,38 | 12,05 | 12,11 | -1,22% | 16,00 |
| 26.03.2025 | 12,51 | 12,89 | 12,24 | 12,26 | -2,68% | - |
| 25.03.2025 | 12,37 | 12,60 | 12,31 | 12,60 | 1,08% | 80,00 |
| 24.03.2025 | 12,30 | 12,50 | 12,17 | 12,46 | 1,55% | - |
| 21.03.2025 | 12,37 | 12,38 | 12,19 | 12,27 | -0,35% | 1.000,00 |
| 20.03.2025 | 12,33 | 12,43 | 12,27 | 12,31 | -0,59% | - |
| 19.03.2025 | 12,25 | 12,49 | 12,25 | 12,39 | 1,45% | 600,00 |
| 18.03.2025 | 12,22 | 12,33 | 12,01 | 12,21 | -0,22% | - |
| 17.03.2025 | 12,00 | 12,36 | 12,00 | 12,24 | 1,96% | 1.600,00 |
| 14.03.2025 | 11,98 | 12,12 | 11,98 | 12,00 | 0,80% | 1.900,00 |
| 13.03.2025 | 11,86 | 12,25 | 11,79 | 11,91 | -0,17% | 700,00 |
| 12.03.2025 | 11,94 | 12,19 | 11,83 | 11,93 | 0,76% | - |
| 11.03.2025 | 12,15 | 12,43 | 11,81 | 11,84 | -2,59% | - |
| 10.03.2025 | 12,26 | 12,41 | 12,07 | 12,15 | -0,47% | 1.500,00 |
| 07.03.2025 | 12,03 | 12,58 | 11,68 | 12,21 | 1,50% | - |
| 06.03.2025 | 12,14 | 12,23 | 11,93 | 12,03 | -1,60% | 10,00 |
| 05.03.2025 | 12,03 | 12,28 | 11,89 | 12,22 | 2,47% | - |
| 04.03.2025 | 12,31 | 12,38 | 11,86 | 11,93 | -3,13% | 2,00 |
| 03.03.2025 | 12,48 | 12,62 | 12,21 | 12,31 | -2,15% | - |
| 28.02.2025 | 12,63 | 12,63 | 12,33 | 12,58 | -0,38% | - |
| 27.02.2025 | 12,38 | 12,87 | 12,38 | 12,63 | 2,12% | 4,00 |
| 26.02.2025 | 12,34 | 12,53 | 12,17 | 12,37 | 2,34% | - |
| 25.02.2025 | 12,35 | 12,35 | 11,77 | 12,09 | -1,85% | - |
| 24.02.2025 | 12,43 | 12,51 | 12,23 | 12,31 | -0,97% | - |
| 21.02.2025 | 12,10 | 12,47 | 12,10 | 12,43 | 3,24% | - |
| 20.02.2025 | 12,12 | 12,21 | 11,98 | 12,04 | -0,12% | - |
| 19.02.2025 | 12,20 | 12,26 | 11,97 | 12,06 | -1,07% | 25,00 |
| 18.02.2025 | 12,16 | 12,43 | 12,14 | 12,19 | 0,23% | - |
| 17.02.2025 | 12,09 | 12,35 | 12,08 | 12,16 | 0,66% | - |
| 14.02.2025 | 12,19 | 12,73 | 12,04 | 12,08 | -1,02% | 700,00 |
| 13.02.2025 | 11,96 | 12,35 | 11,96 | 12,21 | 1,62% | - |
| 12.02.2025 | 12,44 | 12,44 | 11,94 | 12,01 | -4,11% | - |