19,300€
0,52%
Echtzeit-Aktienkurs DENTSU GROUP INC.
Bid:
Ask:
Aktienkurse zur DENTSU GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,65 | 19,95 | 19,65 | 19,85 | 2,06% | - |
| 20.02.2025 | 19,55 | 19,55 | 19,45 | 19,45 | 0,00% | - |
| 19.02.2025 | 19,00 | 19,60 | 19,00 | 19,45 | 0,26% | - |
| 18.02.2025 | 19,40 | 19,45 | 19,35 | 19,40 | 0,52% | - |
| 17.02.2025 | 19,20 | 19,30 | 19,15 | 19,30 | -8,10% | - |
| 14.02.2025 | 21,90 | 22,10 | 20,80 | 21,00 | -4,11% | - |
| 13.02.2025 | 21,40 | 22,00 | 21,40 | 21,90 | 0,92% | - |
| 12.02.2025 | 21,80 | 21,80 | 21,60 | 21,70 | -2,69% | - |
| 11.02.2025 | 22,50 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 10.02.2025 | 22,40 | 22,50 | 22,30 | 22,50 | 1,35% | - |
| 07.02.2025 | 22,10 | 22,30 | 22,00 | 22,20 | 0,00% | - |
| 06.02.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,30% | - |
| 05.02.2025 | 21,60 | 21,80 | 21,60 | 21,70 | -1,81% | - |
| 04.02.2025 | 21,60 | 22,10 | 21,60 | 22,10 | -0,90% | - |
| 03.02.2025 | 22,20 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 31.01.2025 | 22,00 | 22,50 | 22,00 | 22,40 | -0,88% | - |
| 30.01.2025 | 22,50 | 22,60 | 22,50 | 22,60 | 0,89% | - |
| 29.01.2025 | 22,50 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 28.01.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | - |
| 27.01.2025 | 22,20 | 22,30 | 22,10 | 22,20 | 1,83% | - |
| 24.01.2025 | 21,90 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 23.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 22.01.2025 | 21,80 | 22,20 | 21,80 | 22,10 | -1,78% | - |
| 21.01.2025 | 22,40 | 22,50 | 22,40 | 22,50 | -0,44% | - |
| 20.01.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -3,00% | - |
| 17.01.2025 | 22,80 | 23,40 | 22,80 | 23,30 | 2,19% | - |
| 16.01.2025 | 22,40 | 22,90 | 22,40 | 22,80 | 0,44% | - |
| 15.01.2025 | 22,50 | 22,70 | 22,40 | 22,70 | 0,89% | - |
| 14.01.2025 | 22,20 | 22,60 | 22,20 | 22,50 | 1,35% | - |
| 13.01.2025 | 22,30 | 22,40 | 22,00 | 22,20 | 0,45% | - |
| 10.01.2025 | 22,00 | 22,30 | 22,00 | 22,10 | -1,78% | - |
| 09.01.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 0,45% | - |
| 08.01.2025 | 22,00 | 22,40 | 22,00 | 22,40 | -0,88% | - |
| 07.01.2025 | 22,60 | 22,60 | 22,50 | 22,60 | -0,88% | - |
| 06.01.2025 | 22,90 | 22,90 | 22,80 | 22,80 | -2,15% | - |
| 03.01.2025 | 23,40 | 23,60 | 23,30 | 23,30 | 0,00% | - |
| 02.01.2025 | 22,80 | 23,60 | 22,80 | 23,30 | 0,87% | 100,00 |
| 30.12.2024 | 23,10 | 23,20 | 23,00 | 23,10 | -1,28% | - |
| 27.12.2024 | 23,40 | 23,40 | 23,30 | 23,40 | -2,50% | - |
| 23.12.2024 | 23,90 | 24,00 | 23,90 | 24,00 | -1,23% | - |
| 20.12.2024 | 24,20 | 24,40 | 24,10 | 24,30 | 0,41% | - |
| 19.12.2024 | 24,30 | 24,30 | 24,10 | 24,20 | -0,82% | - |
| 18.12.2024 | 24,30 | 24,50 | 24,10 | 24,40 | -2,01% | - |
| 17.12.2024 | 24,40 | 24,90 | 24,40 | 24,90 | -1,58% | - |
| 16.12.2024 | 25,20 | 25,30 | 25,20 | 25,30 | -0,39% | - |
| 13.12.2024 | 25,00 | 25,50 | 25,00 | 25,40 | -0,39% | - |
| 12.12.2024 | 25,00 | 25,70 | 25,00 | 25,50 | 0,00% | - |
| 11.12.2024 | 25,50 | 25,50 | 25,30 | 25,50 | 1,19% | - |
| 10.12.2024 | 25,20 | 25,40 | 25,10 | 25,20 | -0,40% | - |
| 09.12.2024 | 25,50 | 25,50 | 25,20 | 25,30 | 2,43% | - |
| 06.12.2024 | 24,40 | 24,80 | 24,40 | 24,70 | 0,00% | - |
| 05.12.2024 | 24,40 | 24,90 | 24,40 | 24,70 | -1,59% | - |
| 04.12.2024 | 24,90 | 25,10 | 24,50 | 25,10 | 0,00% | - |
| 03.12.2024 | 24,60 | 25,20 | 24,60 | 25,10 | 1,21% | - |
| 02.12.2024 | 24,50 | 24,90 | 24,30 | 24,80 | 2,48% | - |
| 29.11.2024 | 24,10 | 24,20 | 24,10 | 24,20 | 2,54% | - |
| 28.11.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,43% | - |
| 27.11.2024 | 23,60 | 23,60 | 23,30 | 23,50 | 0,00% | - |
| 26.11.2024 | 23,00 | 23,50 | 23,00 | 23,50 | 0,86% | - |
| 25.11.2024 | 23,40 | 23,40 | 23,20 | 23,30 | 0,43% | - |
| 22.11.2024 | 22,60 | 23,30 | 22,60 | 23,20 | -0,43% | - |
| 21.11.2024 | 23,00 | 23,30 | 23,00 | 23,30 | 4,02% | - |
| 20.11.2024 | 22,40 | 22,60 | 22,40 | 22,40 | 1,82% | - |
| 19.11.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -2,22% | - |
| 18.11.2024 | 22,60 | 22,60 | 22,30 | 22,50 | -9,64% | - |
| 15.11.2024 | 24,90 | 24,90 | 24,80 | 24,90 | -7,43% | - |
| 14.11.2024 | 29,30 | 29,30 | 26,70 | 26,90 | -7,88% | - |
| 13.11.2024 | 28,80 | 29,20 | 28,80 | 29,20 | -0,34% | - |
| 12.11.2024 | 29,60 | 29,60 | 29,30 | 29,30 | -1,68% | - |
| 11.11.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 1,02% | - |
| 08.11.2024 | 29,00 | 29,60 | 29,00 | 29,50 | 0,34% | - |
| 07.11.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,34% | - |
| 06.11.2024 | 29,20 | 29,40 | 29,20 | 29,30 | 1,74% | - |
| 05.11.2024 | 29,00 | 29,00 | 28,70 | 28,80 | 2,86% | - |
| 04.11.2024 | 27,40 | 28,20 | 27,40 | 28,00 | -1,06% | - |
| 01.11.2024 | 27,60 | 28,50 | 27,60 | 28,30 | 0,35% | - |
| 31.10.2024 | 28,40 | 28,50 | 28,00 | 28,20 | -1,74% | - |
| 30.10.2024 | 28,60 | 29,10 | 28,60 | 28,70 | -0,35% | - |
| 29.10.2024 | 28,40 | 29,00 | 28,40 | 28,80 | 1,41% | - |
| 28.10.2024 | 28,60 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 25.10.2024 | 28,40 | 28,60 | 28,40 | 28,40 | 0,71% | - |
| 24.10.2024 | 28,20 | 28,40 | 28,00 | 28,20 | 0,71% | - |
| 23.10.2024 | 27,80 | 28,30 | 27,80 | 28,00 | -2,78% | - |
| 22.10.2024 | 28,40 | 28,90 | 28,40 | 28,80 | -1,71% | - |
| 21.10.2024 | 29,40 | 29,60 | 29,20 | 29,30 | -1,01% | - |
| 18.10.2024 | 29,30 | 29,60 | 29,20 | 29,60 | 3,50% | - |
| 17.10.2024 | 28,20 | 28,80 | 28,20 | 28,60 | 0,70% | - |
| 16.10.2024 | 28,30 | 28,50 | 28,20 | 28,40 | 2,16% | - |
| 15.10.2024 | 28,40 | 28,40 | 27,60 | 27,80 | -1,77% | - |
| 14.10.2024 | 27,60 | 28,40 | 27,60 | 28,30 | -0,35% | - |
| 11.10.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | - |
| 10.10.2024 | 28,30 | 28,40 | 28,20 | 28,40 | -1,05% | - |
| 09.10.2024 | 28,60 | 28,80 | 28,50 | 28,70 | 1,06% | - |
| 08.10.2024 | 27,80 | 28,60 | 27,80 | 28,40 | 1,43% | - |
| 07.10.2024 | 28,20 | 28,20 | 27,80 | 28,00 | -0,71% | - |
| 04.10.2024 | 28,20 | 28,20 | 27,80 | 28,20 | 2,17% | - |
| 03.10.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 1,47% | - |
| 02.10.2024 | 27,20 | 27,40 | 27,00 | 27,20 | 0,37% | - |
| 01.10.2024 | 27,30 | 27,40 | 27,00 | 27,10 | -1,81% | - |
| 30.09.2024 | 27,80 | 27,90 | 27,50 | 27,60 | 0,00% | - |