13,944€
-4,03%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,03 | 14,03 | 13,99 | 14,02 | -3,49% | 1.150,00 |
| 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 |
| 09.03.2026 | 13,90 | 14,25 | 13,90 | 14,15 | 1,80% | 1.008,00 |
| 06.03.2026 | 14,25 | 14,30 | 13,85 | 13,90 | -1,77% | 90,00 |
| 05.03.2026 | 14,25 | 14,35 | 14,05 | 14,15 | -3,08% | 1.150,00 |
| 04.03.2026 | 14,35 | 14,75 | 14,25 | 14,60 | -0,34% | 480,00 |
| 03.03.2026 | 14,90 | 14,90 | 14,25 | 14,65 | -2,66% | 2.900,00 |
| 02.03.2026 | 15,00 | 15,35 | 14,95 | 15,05 | -3,22% | 1.250,00 |
| 27.02.2026 | 14,65 | 16,55 | 14,65 | 15,55 | 10,68% | 2.475,00 |
| 26.02.2026 | 14,05 | 14,15 | 14,05 | 14,05 | 0,72% | 416,00 |
| 25.02.2026 | 13,95 | 14,15 | 13,80 | 13,95 | -2,11% | 1.347,00 |
| 24.02.2026 | 14,15 | 14,25 | 13,95 | 14,25 | -4,04% | 1.908,00 |
| 23.02.2026 | 14,60 | 15,15 | 14,60 | 14,85 | 0,68% | 658,00 |
| 20.02.2026 | 14,60 | 15,15 | 14,55 | 14,75 | 1,37% | 3.481,00 |
| 19.02.2026 | 14,55 | 14,75 | 14,50 | 14,55 | -1,69% | 1.458,00 |
| 18.02.2026 | 14,60 | 14,85 | 14,60 | 14,80 | -0,67% | 1.836,00 |
| 17.02.2026 | 14,85 | 15,15 | 14,75 | 14,90 | 1,71% | 1.654,00 |
| 16.02.2026 | 14,70 | 14,80 | 14,65 | 14,65 | -2,98% | 1.824,00 |
| 13.02.2026 | 15,15 | 15,55 | 14,95 | 15,10 | -3,82% | 14.131,00 |
| 12.02.2026 | 15,00 | 16,60 | 14,95 | 15,70 | 6,44% | 10.411,00 |
| 11.02.2026 | 14,40 | 14,75 | 14,40 | 14,75 | 1,37% | - |
| 10.02.2026 | 14,30 | 14,55 | 14,30 | 14,55 | 5,82% | - |
| 09.02.2026 | 13,50 | 13,75 | 13,50 | 13,75 | -2,14% | - |
| 06.02.2026 | 13,95 | 14,30 | 13,85 | 14,05 | 8,91% | - |
| 05.02.2026 | 13,75 | 14,05 | 12,85 | 12,90 | -6,18% | - |
| 04.02.2026 | 13,60 | 13,85 | 13,60 | 13,75 | -0,72% | - |
| 03.02.2026 | 14,00 | 14,00 | 13,75 | 13,85 | 0,73% | - |
| 02.02.2026 | 13,50 | 13,85 | 13,50 | 13,75 | 1,85% | - |
| 30.01.2026 | 13,85 | 13,85 | 13,50 | 13,50 | -2,53% | - |
| 29.01.2026 | 13,60 | 13,85 | 13,60 | 13,85 | 1,09% | - |
| 28.01.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -1,79% | - |
| 27.01.2026 | 13,90 | 14,05 | 13,85 | 13,95 | 0,72% | 56,00 |
| 26.01.2026 | 13,90 | 13,95 | 13,85 | 13,85 | 0,00% | - |
| 23.01.2026 | 13,85 | 13,90 | 13,75 | 13,85 | 0,73% | - |
| 22.01.2026 | 13,70 | 13,75 | 13,65 | 13,75 | -0,72% | - |
| 21.01.2026 | 13,60 | 13,85 | 13,60 | 13,85 | 0,36% | - |
| 20.01.2026 | 13,80 | 13,85 | 13,65 | 13,80 | -2,47% | - |
| 19.01.2026 | 14,15 | 14,20 | 14,10 | 14,15 | 0,71% | - |
| 16.01.2026 | 13,90 | 14,10 | 13,90 | 14,05 | 0,00% | - |
| 15.01.2026 | 14,05 | 14,05 | 13,95 | 14,05 | 1,44% | 75,00 |
| 14.01.2026 | 13,60 | 13,85 | 13,60 | 13,85 | 0,00% | - |
| 13.01.2026 | 13,80 | 13,85 | 13,75 | 13,85 | -2,81% | - |
| 12.01.2026 | 14,00 | 14,25 | 14,00 | 14,25 | 0,00% | - |
| 09.01.2026 | 13,95 | 14,35 | 13,95 | 14,25 | 0,71% | - |
| 08.01.2026 | 14,15 | 14,20 | 14,10 | 14,15 | -1,05% | - |
| 07.01.2026 | 14,25 | 14,30 | 14,20 | 14,30 | 1,06% | - |
| 06.01.2026 | 14,20 | 14,25 | 14,15 | 14,15 | 1,43% | - |
| 05.01.2026 | 13,95 | 14,05 | 13,85 | 13,95 | 0,00% | - |