16,800€
9,80%
Echtzeit-Aktienkurs Dentsu Inc.
Bid:
Ask:
Aktienkurse zur Dentsu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 16,80 | 17,20 | 16,80 | 16,85 | 10,13% | - |
| 10.04.2026 | 15,45 | 15,55 | 15,30 | 15,30 | -4,67% | - |
| 09.04.2026 | 16,00 | 16,15 | 15,75 | 16,05 | 1,58% | - |
| 08.04.2026 | 15,80 | 16,00 | 15,70 | 15,80 | 2,60% | - |
| 07.04.2026 | 15,35 | 15,45 | 15,05 | 15,40 | 2,67% | - |
| 02.04.2026 | 14,75 | 15,10 | 14,70 | 15,00 | -0,99% | - |
| 01.04.2026 | 15,10 | 15,40 | 15,00 | 15,15 | -0,33% | - |
| 31.03.2026 | 14,80 | 15,20 | 14,60 | 15,20 | 4,83% | - |
| 30.03.2026 | 14,55 | 14,65 | 14,15 | 14,50 | 1,75% | - |
| 27.03.2026 | 14,65 | 14,65 | 14,25 | 14,25 | -1,38% | - |
| 26.03.2026 | 14,65 | 14,70 | 14,30 | 14,45 | -2,36% | - |
| 25.03.2026 | 14,80 | 14,90 | 14,75 | 14,80 | -1,33% | - |
| 24.03.2026 | 15,05 | 15,20 | 14,80 | 15,00 | -1,96% | - |
| 23.03.2026 | 14,60 | 15,55 | 14,50 | 15,30 | 2,34% | 11.200,00 |
| 20.03.2026 | 15,05 | 15,05 | 14,95 | 14,95 | -1,32% | - |
| 19.03.2026 | 15,05 | 15,15 | 14,75 | 15,15 | 0,33% | - |
| 18.03.2026 | 15,50 | 15,50 | 15,00 | 15,10 | -1,95% | - |
| 17.03.2026 | 15,20 | 15,45 | 15,20 | 15,40 | 2,33% | - |
| 16.03.2026 | 15,15 | 15,30 | 15,00 | 15,05 | 0,00% | - |
| 13.03.2026 | 15,10 | 15,30 | 15,00 | 15,05 | -0,33% | - |
| 12.03.2026 | 15,25 | 15,30 | 15,00 | 15,10 | 0,67% | - |
| 11.03.2026 | 15,15 | 15,15 | 14,90 | 15,00 | -3,85% | - |
| 10.03.2026 | 15,50 | 15,80 | 15,45 | 15,60 | -1,89% | - |
| 09.03.2026 | 15,60 | 16,15 | 15,35 | 15,90 | 2,91% | - |
| 06.03.2026 | 15,80 | 15,95 | 15,30 | 15,45 | 1,64% | - |
| 05.03.2026 | 15,45 | 15,60 | 15,05 | 15,20 | -3,49% | - |
| 04.03.2026 | 15,20 | 15,80 | 15,15 | 15,75 | 6,78% | - |
| 03.03.2026 | 14,85 | 14,85 | 14,25 | 14,75 | -5,14% | - |
| 02.03.2026 | 15,60 | 15,60 | 15,35 | 15,55 | -0,64% | - |
| 27.02.2026 | 15,95 | 16,00 | 15,55 | 15,65 | 1,62% | - |
| 26.02.2026 | 15,60 | 15,75 | 15,40 | 15,40 | 0,00% | - |
| 25.02.2026 | 15,25 | 15,45 | 15,25 | 15,40 | 1,32% | - |
| 24.02.2026 | 15,10 | 15,30 | 15,00 | 15,20 | -5,00% | - |
| 23.02.2026 | 16,00 | 16,00 | 15,90 | 16,00 | 0,63% | - |
| 20.02.2026 | 15,50 | 15,95 | 15,50 | 15,90 | 1,92% | - |
| 19.02.2026 | 15,60 | 15,65 | 15,50 | 15,60 | -1,27% | - |
| 18.02.2026 | 15,80 | 15,90 | 15,70 | 15,80 | -5,39% | - |
| 17.02.2026 | 16,60 | 16,80 | 16,50 | 16,70 | 2,45% | - |
| 16.02.2026 | 16,40 | 16,40 | 16,25 | 16,30 | -1,21% | - |
| 13.02.2026 | 16,30 | 16,50 | 16,25 | 16,50 | 5,77% | - |
| 12.02.2026 | 16,20 | 16,25 | 15,60 | 15,60 | -4,29% | - |
| 11.02.2026 | 16,35 | 16,50 | 16,25 | 16,30 | 0,62% | - |
| 10.02.2026 | 16,20 | 16,35 | 16,00 | 16,20 | 2,53% | - |
| 09.02.2026 | 15,55 | 15,80 | 15,45 | 15,80 | -0,63% | - |
| 06.02.2026 | 15,40 | 15,90 | 15,35 | 15,90 | 6,71% | - |
| 05.02.2026 | 15,10 | 15,20 | 14,90 | 14,90 | -1,00% | - |
| 04.02.2026 | 15,05 | 15,25 | 14,95 | 15,05 | -4,75% | - |
| 03.02.2026 | 16,20 | 16,20 | 15,80 | 15,80 | -3,07% | - |
| 02.02.2026 | 16,20 | 16,35 | 16,10 | 16,30 | 0,00% | - |
| 30.01.2026 | 16,30 | 16,45 | 16,20 | 16,30 | 0,62% | - |
| 29.01.2026 | 16,15 | 16,20 | 15,95 | 16,20 | -1,82% | - |
| 28.01.2026 | 16,50 | 16,55 | 16,35 | 16,50 | 0,00% | - |
| 27.01.2026 | 16,60 | 16,70 | 16,40 | 16,50 | -0,60% | - |
| 26.01.2026 | 16,80 | 16,80 | 16,55 | 16,60 | 0,61% | - |
| 23.01.2026 | 16,70 | 16,90 | 16,50 | 16,50 | 0,61% | - |
| 22.01.2026 | 16,50 | 16,70 | 16,40 | 16,40 | 1,23% | - |
| 21.01.2026 | 16,30 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 20.01.2026 | 16,70 | 16,70 | 16,35 | 16,40 | -3,53% | - |
| 19.01.2026 | 17,05 | 17,10 | 16,95 | 17,00 | -2,02% | - |
| 16.01.2026 | 17,40 | 17,45 | 17,25 | 17,35 | 3,27% | - |
| 15.01.2026 | 16,90 | 17,05 | 16,75 | 16,80 | -0,59% | - |
| 14.01.2026 | 16,90 | 17,05 | 16,80 | 16,90 | -12,44% | - |
| 13.01.2026 | 19,25 | 19,35 | 19,25 | 19,30 | -0,77% | - |
| 12.01.2026 | 19,45 | 19,50 | 19,45 | 19,45 | 1,30% | - |
| 09.01.2026 | 18,95 | 19,55 | 18,95 | 19,20 | 3,78% | - |
| 08.01.2026 | 18,60 | 18,70 | 18,50 | 18,50 | -2,63% | - |
| 07.01.2026 | 19,05 | 19,05 | 18,95 | 19,00 | 2,70% | - |
| 06.01.2026 | 18,90 | 18,90 | 18,50 | 18,50 | 0,00% | - |
| 05.01.2026 | 18,45 | 18,70 | 18,40 | 18,50 | 2,78% | - |
| 02.01.2026 | 18,10 | 18,20 | 18,00 | 18,00 | 1,12% | - |
| 30.12.2025 | 18,10 | 18,15 | 17,80 | 17,80 | -0,56% | - |
| 29.12.2025 | 18,20 | 18,25 | 17,90 | 17,90 | 0,00% | - |
| 23.12.2025 | 17,90 | 18,25 | 17,90 | 17,90 | -0,56% | - |
| 22.12.2025 | 18,05 | 18,05 | 17,90 | 18,00 | -1,91% | - |
| 17.12.2025 | 18,35 | 18,50 | 18,30 | 18,35 | 2,23% | - |
| 15.12.2025 | 18,30 | 18,35 | 17,95 | 17,95 | 1,13% | - |
| 12.12.2025 | 18,15 | 18,25 | 17,60 | 17,75 | -3,27% | - |
| 10.12.2025 | 18,40 | 18,45 | 18,30 | 18,35 | -0,27% | - |
| 09.12.2025 | 18,70 | 18,75 | 18,40 | 18,40 | -2,13% | - |
| 08.12.2025 | 18,80 | 18,85 | 18,60 | 18,80 | 1,08% | - |
| 05.12.2025 | 18,95 | 18,95 | 18,60 | 18,60 | 0,00% | - |
| 03.12.2025 | 18,90 | 18,95 | 18,60 | 18,60 | -1,06% | - |
| 02.12.2025 | 19,05 | 19,15 | 18,80 | 18,80 | -1,05% | - |
| 01.12.2025 | 19,35 | 19,35 | 19,00 | 19,00 | 0,00% | - |
| 24.11.2025 | 19,35 | 19,40 | 19,00 | 19,00 | -1,81% | - |
| 21.11.2025 | 19,30 | 19,35 | 19,30 | 19,35 | 0,78% | - |
| 20.11.2025 | 19,20 | 19,35 | 19,15 | 19,20 | 3,78% | - |
| 17.11.2025 | 18,50 | 18,85 | 18,50 | 18,50 | 3,93% | - |
| 14.11.2025 | 18,00 | 18,15 | 17,80 | 17,80 | 0,00% | - |
| 12.11.2025 | 18,15 | 18,20 | 17,80 | 17,80 | -0,56% | - |
| 11.11.2025 | 17,90 | 18,25 | 17,90 | 17,90 | 1,13% | - |
| 10.11.2025 | 18,00 | 18,10 | 17,70 | 17,70 | 1,72% | - |
| 07.11.2025 | 17,60 | 17,60 | 17,40 | 17,40 | 1,16% | - |
| 05.11.2025 | 17,45 | 17,60 | 17,20 | 17,20 | 1,78% | - |
| 03.11.2025 | 17,10 | 17,25 | 16,90 | 16,90 | 0,00% | - |
| 31.10.2025 | 17,15 | 17,25 | 16,90 | 16,90 | 0,00% | - |
| 30.10.2025 | 17,20 | 17,30 | 16,90 | 16,90 | -1,74% | - |
| 29.10.2025 | 17,25 | 17,30 | 17,15 | 17,20 | -1,15% | - |
| 24.10.2025 | 17,65 | 17,75 | 17,40 | 17,40 | -1,14% | - |
| 20.10.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 2,92% | - |