14,667€
1,73%
Echtzeit-Aktienkurs DENA CO. LTD.
Bid:
Ask:
Aktienkurse zur DENA CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,61 | 14,68 | 14,58 | 14,66 | 1,69% | - |
| 11.11.2026 | 14,36 | 14,44 | 14,36 | 14,42 | -1,43% | 21,00 |
| 10.11.2026 | 14,95 | 14,95 | 14,62 | 14,63 | -4,98% | - |
| 09.11.2026 | 15,25 | 15,42 | 15,14 | 15,39 | 3,14% | - |
| 06.11.2026 | 14,83 | 14,97 | 14,83 | 14,92 | 4,87% | - |
| 05.11.2026 | 14,75 | 15,08 | 14,21 | 14,23 | -2,08% | 12,00 |
| 04.11.2026 | 14,50 | 14,56 | 14,46 | 14,53 | 0,90% | - |
| 03.11.2026 | 14,40 | 14,41 | 14,40 | 14,40 | -0,27% | - |
| 02.11.2026 | 14,48 | 14,51 | 14,43 | 14,44 | -0,31% | - |
| 30.10.2026 | 14,53 | 14,57 | 14,43 | 14,49 | 0,99% | - |
| 29.10.2026 | 14,43 | 14,46 | 14,34 | 14,35 | -1,52% | - |
| 28.10.2026 | 14,64 | 14,66 | 14,57 | 14,57 | -1,09% | 17,00 |
| 27.10.2026 | 14,61 | 14,73 | 14,61 | 14,73 | 0,46% | 116,00 |
| 26.10.2026 | 14,63 | 14,68 | 14,62 | 14,66 | 0,89% | - |
| 23.10.2026 | 14,49 | 14,54 | 14,48 | 14,53 | 0,34% | - |
| 22.10.2026 | 14,42 | 14,55 | 14,42 | 14,48 | 1,21% | - |
| 21.10.2026 | 14,31 | 14,35 | 14,29 | 14,31 | -0,31% | - |
| 20.10.2026 | 14,28 | 14,36 | 14,27 | 14,35 | 0,81% | - |
| 19.10.2026 | 14,28 | 14,29 | 14,23 | 14,24 | -1,20% | 357,00 |
| 16.10.2026 | 14,52 | 14,55 | 14,41 | 14,41 | 0,60% | 1.160,00 |
| 15.10.2026 | 14,34 | 14,34 | 14,33 | 14,33 | 0,68% | - |
| 14.10.2026 | 14,22 | 14,30 | 14,21 | 14,23 | -1,00% | - |
| 13.10.2026 | 14,35 | 14,42 | 14,34 | 14,37 | 1,64% | - |
| 12.10.2026 | 14,16 | 14,17 | 14,12 | 14,14 | 0,12% | - |
| 09.10.2026 | 14,11 | 14,18 | 14,10 | 14,12 | 1,54% | 12,00 |
| 08.10.2026 | 13,97 | 13,99 | 13,91 | 13,91 | -0,75% | - |
| 07.10.2026 | 14,00 | 14,06 | 13,98 | 14,01 | 0,02% | - |
| 06.10.2026 | 14,08 | 14,08 | 13,99 | 14,01 | -0,59% | - |
| 05.10.2026 | 14,13 | 14,18 | 14,07 | 14,09 | -1,88% | 1.472,00 |
| 02.10.2026 | 14,16 | 14,43 | 14,16 | 14,36 | 0,54% | 3,00 |
| 01.10.2026 | 14,25 | 14,33 | 14,16 | 14,29 | 1,18% | - |
| 30.09.2026 | 14,08 | 14,17 | 14,08 | 14,12 | -0,13% | 26,00 |
| 29.09.2026 | 14,03 | 14,14 | 14,00 | 14,14 | -0,41% | - |
| 28.09.2026 | 14,16 | 14,24 | 14,16 | 14,20 | -0,26% | 70,00 |
| 25.09.2026 | 14,14 | 14,24 | 14,14 | 14,23 | 1,04% | - |
| 24.09.2026 | 14,16 | 14,16 | 14,07 | 14,09 | -0,40% | - |
| 23.09.2026 | 14,21 | 14,21 | 14,05 | 14,14 | -0,49% | 31,00 |
| 22.09.2026 | 14,15 | 14,23 | 14,14 | 14,21 | 0,34% | 1,00 |
| 21.09.2026 | 14,09 | 14,17 | 14,09 | 14,16 | 0,69% | - |
| 18.09.2026 | 14,05 | 14,10 | 13,99 | 14,07 | -2,43% | - |
| 17.09.2026 | 14,41 | 14,46 | 14,36 | 14,42 | 1,63% | - |
| 16.09.2026 | 14,16 | 14,21 | 14,15 | 14,19 | -0,39% | - |
| 15.09.2026 | 14,29 | 14,38 | 14,20 | 14,24 | -0,41% | - |
| 14.09.2026 | 14,32 | 14,34 | 14,25 | 14,30 | 2,12% | - |
| 11.09.2026 | 13,92 | 14,02 | 13,89 | 14,00 | 0,56% | 3.900,00 |
| 10.09.2026 | 14,03 | 14,06 | 13,92 | 13,93 | -0,07% | - |
| 09.09.2026 | 14,02 | 14,03 | 13,91 | 13,94 | -4,08% | - |
| 08.09.2026 | 14,62 | 14,63 | 14,51 | 14,53 | 1,75% | 34.500,00 |
| 07.09.2026 | 14,16 | 14,30 | 14,15 | 14,28 | -1,29% | - |
| 04.09.2026 | 14,36 | 14,48 | 14,35 | 14,47 | 1,37% | - |
| 03.09.2026 | 14,13 | 14,31 | 14,13 | 14,27 | 0,42% | - |
| 02.09.2026 | 14,14 | 14,22 | 14,07 | 14,21 | 2,39% | - |
| 01.09.2026 | 14,00 | 14,00 | 13,87 | 13,88 | 0,59% | - |
| 31.08.2026 | 13,82 | 13,88 | 13,79 | 13,80 | 0,85% | - |
| 28.08.2026 | 13,68 | 13,74 | 13,66 | 13,68 | 0,16% | - |
| 27.08.2026 | 13,66 | 13,69 | 13,63 | 13,66 | 0,06% | - |
| 26.08.2026 | 13,71 | 13,72 | 13,63 | 13,65 | 0,25% | - |
| 25.08.2026 | 13,61 | 13,65 | 13,59 | 13,62 | 0,55% | - |
| 24.08.2026 | 13,55 | 13,58 | 13,51 | 13,54 | 0,92% | - |
| 21.08.2026 | 13,42 | 13,46 | 13,41 | 13,42 | 0,24% | - |
| 20.08.2026 | 13,46 | 13,50 | 13,37 | 13,39 | 1,35% | - |
| 19.08.2026 | 13,13 | 13,29 | 13,13 | 13,21 | -5,55% | - |
| 05.05.2026 | 13,72 | 14,00 | 13,70 | 13,99 | 0,15% | 960,00 |
| 04.05.2026 | 13,79 | 14,07 | 13,79 | 13,97 | 0,58% | - |
| 30.04.2026 | 13,57 | 13,94 | 13,56 | 13,89 | 0,40% | - |
| 29.04.2026 | 13,92 | 13,92 | 13,70 | 13,83 | 0,11% | 16,00 |
| 28.04.2026 | 13,88 | 13,95 | 13,72 | 13,82 | 1,83% | 1.025,00 |
| 27.04.2026 | 13,67 | 13,67 | 13,41 | 13,57 | -1,75% | 234,00 |
| 24.04.2026 | 13,69 | 13,82 | 13,66 | 13,81 | -1,75% | - |
| 23.04.2026 | 14,06 | 14,10 | 14,02 | 14,06 | -1,58% | - |
| 22.04.2026 | 14,25 | 14,28 | 14,21 | 14,28 | -0,85% | - |
| 21.04.2026 | 14,45 | 14,47 | 14,34 | 14,40 | -2,03% | 720,00 |
| 20.04.2026 | 14,66 | 14,72 | 14,66 | 14,70 | -0,72% | 1.400,00 |
| 17.04.2026 | 14,63 | 14,85 | 14,50 | 14,81 | 1,43% | 1.580,00 |
| 16.04.2026 | 14,63 | 14,65 | 14,58 | 14,60 | 3,72% | 970,00 |
| 15.04.2026 | 14,04 | 14,09 | 14,04 | 14,08 | -0,57% | - |
| 14.04.2026 | 14,06 | 14,16 | 14,06 | 14,16 | 1,09% | 884,00 |
| 13.04.2026 | 13,99 | 14,02 | 13,96 | 14,00 | -0,61% | 1.980,00 |
| 10.04.2026 | 14,12 | 14,12 | 14,02 | 14,09 | -1,29% | 56,00 |
| 09.04.2026 | 14,30 | 14,55 | 14,20 | 14,27 | -1,92% | 1.363,00 |
| 08.04.2026 | 14,40 | 14,57 | 14,10 | 14,55 | 1,43% | 1.260,00 |
| 07.04.2026 | 14,34 | 14,39 | 14,13 | 14,35 | 7,87% | 759,00 |
| 02.04.2026 | 13,50 | 13,60 | 13,20 | 13,30 | -2,56% | - |
| 01.04.2026 | 13,65 | 13,75 | 13,60 | 13,65 | 0,00% | 1.565,00 |
| 31.03.2026 | 13,45 | 13,65 | 13,25 | 13,65 | 3,02% | 725,00 |
| 30.03.2026 | 13,15 | 13,35 | 13,15 | 13,25 | -2,57% | 1.813,00 |
| 27.03.2026 | 13,80 | 13,85 | 13,55 | 13,60 | 0,74% | 112,00 |
| 26.03.2026 | 13,55 | 13,55 | 13,40 | 13,50 | -1,10% | 623,00 |
| 25.03.2026 | 13,70 | 13,75 | 13,65 | 13,65 | -2,15% | 1.618,00 |
| 24.03.2026 | 13,85 | 13,95 | 13,75 | 13,95 | 1,45% | - |
| 23.03.2026 | 13,65 | 13,95 | 13,55 | 13,75 | -1,43% | 879,00 |
| 20.03.2026 | 13,90 | 14,05 | 13,85 | 13,95 | -0,71% | 350,00 |
| 19.03.2026 | 13,95 | 14,15 | 13,80 | 14,05 | 0,00% | - |
| 18.03.2026 | 14,00 | 14,10 | 14,00 | 14,05 | 0,72% | 700,00 |
| 17.03.2026 | 13,90 | 14,05 | 13,90 | 13,95 | 0,72% | 64,00 |
| 16.03.2026 | 13,85 | 13,95 | 13,80 | 13,85 | 0,00% | - |
| 13.03.2026 | 13,85 | 13,95 | 13,75 | 13,85 | 0,73% | 2.061,00 |
| 12.03.2026 | 13,60 | 14,05 | 13,35 | 13,75 | -2,14% | 3.200,00 |
| 11.03.2026 | 14,00 | 14,15 | 14,00 | 14,05 | -2,09% | - |
| 10.03.2026 | 14,25 | 14,40 | 14,15 | 14,35 | 1,41% | 1.820,00 |