11,530€
-0,35%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 11,52 | 11,73 | 11,37 | 11,54 | -0,26% | - |
| 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% | - |
| 11.02.2025 | 12,49 | 12,56 | 12,44 | 12,53 | 0,20% | - |
| 10.02.2025 | 12,48 | 12,62 | 12,41 | 12,50 | 0,16% | - |
| 07.02.2025 | 12,54 | 12,58 | 12,33 | 12,48 | -0,34% | - |
| 06.02.2025 | 12,71 | 12,71 | 12,48 | 12,52 | -1,84% | - |
| 05.02.2025 | 12,67 | 12,77 | 12,52 | 12,76 | -0,04% | - |
| 04.02.2025 | 12,53 | 12,76 | 12,48 | 12,76 | 1,39% | - |
| 03.02.2025 | 13,18 | 13,18 | 12,38 | 12,59 | -4,39% | - |
| 31.01.2025 | 13,63 | 13,63 | 13,14 | 13,17 | -3,55% | - |
| 30.01.2025 | 13,37 | 13,94 | 13,37 | 13,65 | 2,63% | - |
| 29.01.2025 | 13,43 | 13,48 | 13,24 | 13,30 | -1,63% | 2,00 |
| 28.01.2025 | 13,33 | 13,52 | 13,27 | 13,52 | 1,62% | - |
| 27.01.2025 | 13,37 | 13,47 | 13,28 | 13,31 | -0,37% | - |
| 24.01.2025 | 13,43 | 13,43 | 13,28 | 13,36 | -0,56% | - |
| 23.01.2025 | 13,30 | 13,45 | 13,13 | 13,43 | 0,43% | - |
| 22.01.2025 | 13,09 | 13,51 | 13,09 | 13,37 | 1,63% | - |
| 21.01.2025 | 12,99 | 13,36 | 12,99 | 13,16 | 1,35% | - |
| 20.01.2025 | 13,06 | 13,33 | 12,96 | 12,98 | -1,31% | - |
| 17.01.2025 | 13,14 | 13,50 | 13,01 | 13,16 | 0,86% | - |
| 16.01.2025 | 13,34 | 13,34 | 13,01 | 13,04 | -2,14% | - |
| 15.01.2025 | 13,20 | 13,45 | 13,16 | 13,33 | 0,83% | - |
| 14.01.2025 | 13,44 | 13,44 | 13,13 | 13,22 | -1,55% | - |
| 13.01.2025 | 13,27 | 13,43 | 13,27 | 13,43 | 1,26% | - |
| 10.01.2025 | 12,95 | 13,39 | 12,95 | 13,26 | 1,01% | - |
| 09.01.2025 | 13,34 | 13,34 | 12,90 | 13,13 | -1,33% | - |
| 08.01.2025 | 13,30 | 13,57 | 13,27 | 13,30 | 0,62% | - |
| 07.01.2025 | 13,38 | 13,62 | 13,19 | 13,22 | -1,69% | - |
| 06.01.2025 | 13,68 | 13,68 | 13,36 | 13,45 | -1,91% | 2,00 |
| 03.01.2025 | 13,71 | 13,80 | 13,59 | 13,71 | 0,09% | - |
| 02.01.2025 | 13,39 | 13,73 | 13,37 | 13,70 | 2,37% | 40,00 |
| 30.12.2024 | 13,37 | 13,57 | 13,33 | 13,38 | 0,81% | - |
| 27.12.2024 | 12,68 | 13,44 | 12,12 | 13,27 | 4,65% | - |
| 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% | - |