25,600€
1,59%
Echtzeit-Aktienkurs DENTSU GROUP INC.
Bid:
Ask:
Aktienkurse zur DENTSU GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 26,00 |
| 08.05.2024 | 25,20 | 25,20 | 25,00 | 25,20 | -1,18% | - |
| 07.05.2024 | 25,60 | 25,60 | 25,40 | 25,50 | 1,19% | - |
| 06.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 179,00 |
| 03.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 40,00 |
| 02.05.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 30.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | 2,00 |
| 29.04.2024 | 25,30 | 25,70 | 25,30 | 25,50 | 1,19% | - |
| 26.04.2024 | 25,20 | 25,30 | 25,00 | 25,20 | 1,61% | - |
| 25.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 20,00 |
| 24.04.2024 | 25,80 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 23.04.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 22.04.2024 | 25,50 | 25,70 | 25,40 | 25,60 | 2,40% | - |
| 19.04.2024 | 25,20 | 25,30 | 25,00 | 25,00 | 0,00% | - |
| 18.04.2024 | 25,20 | 25,40 | 25,00 | 25,00 | 0,00% | - |
| 17.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,47% | 3,00 |
| 16.04.2024 | 25,90 | 26,00 | 25,70 | 25,90 | 1,97% | - |
| 15.04.2024 | 25,80 | 25,90 | 25,40 | 25,40 | -3,79% | - |
| 12.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | 21,00 |
| 11.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 10,00 |
| 10.04.2024 | 25,60 | 25,60 | 25,30 | 25,40 | 0,79% | - |
| 09.04.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 88,00 |
| 08.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 59,00 |
| 05.04.2024 | 25,50 | 25,60 | 25,40 | 25,60 | 0,79% | - |
| 04.04.2024 | 25,70 | 25,70 | 25,20 | 25,40 | -1,55% | - |
| 03.04.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -2,27% | - |
| 02.04.2024 | 26,60 | 26,70 | 26,20 | 26,40 | 2,33% | - |
| 28.03.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,39% | - |
| 27.03.2024 | 25,60 | 25,70 | 25,60 | 25,70 | 1,18% | - |
| 26.03.2024 | 25,30 | 25,40 | 25,20 | 25,40 | -0,78% | - |
| 25.03.2024 | 25,70 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 22.03.2024 | 25,90 | 26,00 | 25,80 | 25,80 | 0,39% | - |
| 21.03.2024 | 25,50 | 25,80 | 25,50 | 25,70 | 1,58% | - |
| 20.03.2024 | 25,50 | 25,50 | 25,30 | 25,30 | -1,17% | - |
| 19.03.2024 | 25,60 | 25,60 | 25,40 | 25,60 | 1,59% | - |
| 18.03.2024 | 25,30 | 25,30 | 25,20 | 25,20 | 1,20% | - |
| 15.03.2024 | 24,90 | 25,00 | 24,80 | 24,90 | 0,40% | - |
| 14.03.2024 | 25,00 | 25,00 | 24,70 | 24,80 | 0,00% | - |
| 13.03.2024 | 24,90 | 24,90 | 24,70 | 24,80 | -2,36% | - |
| 12.03.2024 | 25,10 | 25,40 | 25,00 | 25,40 | 2,42% | - |
| 11.03.2024 | 25,00 | 25,00 | 24,70 | 24,80 | 0,00% | - |
| 08.03.2024 | 25,00 | 25,00 | 24,70 | 24,80 | -0,40% | - |
| 07.03.2024 | 24,80 | 25,00 | 24,70 | 24,90 | 2,05% | - |
| 06.03.2024 | 24,40 | 24,60 | 24,40 | 24,40 | 1,67% | - |
| 05.03.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -3,23% | - |
| 04.03.2024 | 24,80 | 24,80 | 24,70 | 24,80 | -3,88% | - |
| 01.03.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 29.02.2024 | 25,60 | 25,70 | 25,40 | 25,60 | -0,78% | - |
| 28.02.2024 | 25,90 | 25,90 | 25,80 | 25,80 | -0,77% | - |
| 27.02.2024 | 26,00 | 26,00 | 25,90 | 26,00 | 0,00% | - |
| 26.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
| 23.02.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | - |
| 22.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 90,00 |
| 21.02.2024 | 26,40 | 26,50 | 26,30 | 26,40 | -0,75% | - |
| 20.02.2024 | 26,80 | 26,80 | 26,50 | 26,60 | 0,00% | - |
| 19.02.2024 | 26,60 | 26,70 | 26,60 | 26,60 | 0,00% | - |
| 16.02.2024 | 26,80 | 26,90 | 26,60 | 26,60 | 1,53% | - |
| 15.02.2024 | 26,00 | 26,20 | 25,80 | 26,20 | 2,34% | - |
| 14.02.2024 | 25,50 | 25,70 | 25,50 | 25,60 | -0,78% | - |
| 13.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,79% | 42,00 |
| 12.02.2024 | 25,10 | 25,30 | 25,10 | 25,10 | -0,40% | - |
| 09.02.2024 | 25,10 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 08.02.2024 | 24,70 | 24,80 | 24,60 | 24,80 | -0,80% | - |
| 07.02.2024 | 24,90 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 06.02.2024 | 24,80 | 25,00 | 24,80 | 24,80 | -1,20% | - |
| 05.02.2024 | 25,10 | 25,10 | 25,00 | 25,10 | 1,62% | - |
| 02.02.2024 | 24,60 | 24,80 | 24,50 | 24,70 | 0,41% | - |
| 01.02.2024 | 24,40 | 24,60 | 24,40 | 24,60 | -0,40% | - |
| 31.01.2024 | 24,60 | 24,70 | 24,40 | 24,70 | -0,40% | - |
| 30.01.2024 | 24,80 | 25,00 | 24,80 | 24,80 | -1,59% | - |
| 29.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 395,00 |
| 26.01.2024 | 24,80 | 24,90 | 24,80 | 24,90 | 1,22% | - |
| 25.01.2024 | 24,60 | 24,70 | 24,50 | 24,60 | 0,82% | - |
| 24.01.2024 | 24,50 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 23.01.2024 | 24,40 | 24,40 | 24,10 | 24,40 | -0,81% | - |
| 22.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 2,00 |
| 19.01.2024 | 24,20 | 24,50 | 24,20 | 24,40 | -0,81% | - |
| 18.01.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 1,23% | - |
| 17.01.2024 | 24,40 | 24,40 | 24,20 | 24,30 | -1,22% | - |
| 16.01.2024 | 24,60 | 24,80 | 24,50 | 24,60 | -1,20% | - |
| 15.01.2024 | 24,90 | 25,00 | 24,80 | 24,90 | 0,40% | - |
| 12.01.2024 | 24,80 | 25,00 | 24,70 | 24,80 | 0,81% | - |
| 11.01.2024 | 24,60 | 24,70 | 24,40 | 24,60 | 0,00% | - |
| 10.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 20,00 |
| 09.01.2024 | 24,20 | 24,30 | 24,20 | 24,20 | 2,98% | - |
| 08.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 05.01.2024 | 23,40 | 23,70 | 23,40 | 23,50 | 0,43% | - |
| 04.01.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 03.01.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -0,43% | 64,00 |
| 02.01.2024 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 29.12.2023 | 23,10 | 23,20 | 23,10 | 23,10 | 0,87% | - |
| 28.12.2023 | 22,90 | 23,00 | 22,80 | 22,90 | -0,43% | - |
| 27.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 26,00 |
| 22.12.2023 | 23,10 | 23,30 | 23,10 | 23,20 | 0,00% | - |
| 21.12.2023 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | 213,00 |
| 20.12.2023 | 23,40 | 23,50 | 23,00 | 23,00 | -1,71% | - |
| 19.12.2023 | 23,20 | 23,50 | 23,20 | 23,40 | 2,63% | - |
| 18.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 50,00 |
| 15.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 200,00 |
| 14.12.2023 | 23,80 | 23,80 | 23,50 | 23,60 | -1,26% | - |