22,600€
-3,00%
Echtzeit-Aktienkurs Dentsu Inc.
Bid:
Ask:
Aktienkurse zur Dentsu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 28,00 | 28,10 | 27,40 | 27,60 | -2,82% | - |
| 26.09.2024 | 28,20 | 28,60 | 28,00 | 28,40 | 2,90% | - |
| 25.09.2024 | 27,60 | 27,80 | 27,50 | 27,60 | -0,72% | - |
| 24.09.2024 | 27,90 | 28,00 | 27,60 | 27,80 | -1,77% | - |
| 23.09.2024 | 28,00 | 28,70 | 28,00 | 28,30 | -0,35% | - |
| 20.09.2024 | 28,40 | 28,60 | 28,30 | 28,40 | 1,43% | - |
| 19.09.2024 | 27,80 | 28,20 | 27,60 | 28,00 | 2,94% | - |
| 18.09.2024 | 27,40 | 27,50 | 27,20 | 27,20 | 1,49% | - |
| 17.09.2024 | 26,80 | 27,00 | 26,70 | 26,80 | -0,74% | - |
| 16.09.2024 | 27,20 | 27,30 | 27,00 | 27,00 | -0,37% | - |
| 13.09.2024 | 27,20 | 27,30 | 26,90 | 27,10 | -1,45% | - |
| 12.09.2024 | 27,40 | 27,60 | 27,20 | 27,50 | 0,36% | - |
| 11.09.2024 | 27,20 | 27,40 | 27,00 | 27,40 | 1,48% | - |
| 10.09.2024 | 26,60 | 27,20 | 26,60 | 27,00 | -0,37% | - |
| 09.09.2024 | 27,10 | 27,20 | 27,00 | 27,10 | 2,65% | - |
| 06.09.2024 | 26,80 | 27,20 | 26,40 | 26,40 | -3,30% | - |
| 05.09.2024 | 27,20 | 27,40 | 27,00 | 27,30 | 0,00% | - |
| 04.09.2024 | 27,00 | 27,50 | 27,00 | 27,30 | 0,37% | - |
| 03.09.2024 | 27,80 | 28,00 | 27,10 | 27,20 | -3,20% | - |
| 02.09.2024 | 28,20 | 28,30 | 28,00 | 28,10 | 0,36% | - |
| 30.08.2024 | 27,90 | 28,00 | 27,80 | 28,00 | 2,19% | - |
| 29.08.2024 | 27,80 | 28,20 | 27,40 | 27,40 | -1,79% | - |
| 28.08.2024 | 28,10 | 28,10 | 27,80 | 27,90 | -2,11% | 200,00 |
| 27.08.2024 | 28,40 | 28,60 | 28,40 | 28,50 | 3,26% | - |
| 26.08.2024 | 27,60 | 27,80 | 27,60 | 27,60 | 0,73% | - |
| 23.08.2024 | 27,40 | 27,50 | 27,20 | 27,40 | 1,86% | - |
| 22.08.2024 | 27,10 | 27,20 | 26,80 | 26,90 | 0,75% | - |
| 21.08.2024 | 26,70 | 26,80 | 26,60 | 26,70 | 1,52% | - |
| 20.08.2024 | 26,40 | 26,60 | 26,20 | 26,30 | -0,38% | - |
| 19.08.2024 | 26,40 | 26,50 | 26,20 | 26,40 | 2,72% | - |
| 16.08.2024 | 25,70 | 26,10 | 25,40 | 25,70 | -4,10% | - |
| 15.08.2024 | 26,30 | 26,80 | 26,20 | 26,80 | 14,53% | - |
| 14.08.2024 | 23,90 | 24,00 | 22,40 | 23,40 | -5,26% | - |
| 13.08.2024 | 24,40 | 24,70 | 24,30 | 24,70 | 2,49% | - |
| 12.08.2024 | 24,10 | 24,40 | 23,90 | 24,10 | 0,00% | - |
| 09.08.2024 | 24,00 | 24,40 | 24,00 | 24,10 | -1,23% | - |
| 08.08.2024 | 24,10 | 24,50 | 23,80 | 24,40 | 1,24% | - |
| 07.08.2024 | 24,10 | 24,40 | 23,70 | 24,10 | -1,63% | - |
| 06.08.2024 | 24,90 | 25,00 | 24,40 | 24,50 | -0,81% | - |
| 05.08.2024 | 22,80 | 24,80 | 22,80 | 24,70 | 4,66% | - |
| 02.08.2024 | 24,10 | 24,10 | 23,20 | 23,60 | 0,43% | - |
| 01.08.2024 | 24,20 | 24,20 | 23,40 | 23,50 | -4,08% | - |
| 31.07.2024 | 24,20 | 24,50 | 24,10 | 24,50 | 1,66% | - |
| 30.07.2024 | 24,00 | 24,20 | 23,80 | 24,10 | 0,84% | - |
| 29.07.2024 | 23,60 | 24,00 | 23,60 | 23,90 | 0,00% | - |
| 26.07.2024 | 23,60 | 23,90 | 23,60 | 23,90 | 1,70% | - |
| 25.07.2024 | 23,60 | 23,80 | 23,30 | 23,50 | 0,00% | - |
| 24.07.2024 | 23,40 | 23,90 | 23,30 | 23,50 | -2,89% | - |
| 23.07.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 1,26% | - |
| 22.07.2024 | 23,40 | 24,00 | 23,40 | 23,90 | 1,70% | - |
| 19.07.2024 | 23,60 | 23,60 | 23,30 | 23,50 | 0,00% | - |
| 18.07.2024 | 23,70 | 23,70 | 23,40 | 23,50 | 0,43% | - |
| 17.07.2024 | 23,40 | 23,70 | 23,40 | 23,40 | -0,43% | - |
| 16.07.2024 | 23,40 | 23,60 | 23,40 | 23,50 | -0,84% | - |
| 15.07.2024 | 23,70 | 23,90 | 23,70 | 23,70 | -0,42% | - |
| 12.07.2024 | 23,40 | 23,90 | 23,40 | 23,80 | 1,28% | - |
| 11.07.2024 | 23,50 | 23,70 | 23,40 | 23,50 | 0,86% | - |
| 10.07.2024 | 23,10 | 23,40 | 23,10 | 23,30 | 1,75% | - |
| 09.07.2024 | 23,00 | 23,00 | 22,90 | 22,90 | 0,44% | - |
| 08.07.2024 | 22,80 | 22,90 | 22,70 | 22,80 | -1,30% | - |