18,350€
3,09%
Echtzeit-Aktienkurs Dentsu Inc.
Bid:
Ask:
Aktienkurse zur Dentsu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,35 | 18,40 | 18,30 | 18,40 | 0,00% | - |
| 24.04.2025 | 18,20 | 18,40 | 18,15 | 18,40 | 0,55% | - |
| 23.04.2025 | 18,20 | 18,40 | 18,15 | 18,30 | 1,39% | - |
| 22.04.2025 | 17,90 | 18,15 | 17,85 | 18,05 | -0,28% | - |
| 17.04.2025 | 18,05 | 18,20 | 17,90 | 18,10 | 1,12% | - |
| 16.04.2025 | 17,85 | 18,10 | 17,85 | 17,90 | 1,42% | - |
| 15.04.2025 | 17,50 | 17,75 | 17,45 | 17,65 | 0,28% | - |
| 14.04.2025 | 17,50 | 17,65 | 17,45 | 17,60 | 1,15% | - |
| 11.04.2025 | 17,55 | 17,55 | 17,05 | 17,40 | -1,14% | - |
| 10.04.2025 | 18,05 | 18,25 | 17,25 | 17,60 | -4,86% | - |
| 09.04.2025 | 16,90 | 18,50 | 16,65 | 18,50 | 2,49% | - |
| 08.04.2025 | 17,80 | 18,60 | 17,80 | 18,05 | 1,12% | - |
| 07.04.2025 | 17,75 | 18,15 | 17,30 | 17,85 | -4,80% | - |
| 04.04.2025 | 19,15 | 19,20 | 18,25 | 18,75 | -4,09% | - |
| 03.04.2025 | 19,85 | 20,00 | 19,25 | 19,55 | -2,25% | - |
| 02.04.2025 | 20,00 | 20,10 | 19,85 | 20,00 | -2,91% | - |
| 01.04.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 31.03.2025 | 20,50 | 20,60 | 20,30 | 20,40 | -0,49% | - |
| 28.03.2025 | 20,70 | 20,70 | 20,40 | 20,50 | -1,44% | - |
| 27.03.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 0,48% | - |
| 26.03.2025 | 20,40 | 20,80 | 20,40 | 20,70 | -0,48% | - |
| 25.03.2025 | 20,80 | 20,90 | 20,80 | 20,80 | 0,97% | - |
| 24.03.2025 | 20,20 | 20,60 | 20,20 | 20,60 | -1,90% | - |
| 21.03.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 20.03.2025 | 21,00 | 21,30 | 21,00 | 21,20 | 0,00% | - |
| 19.03.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | - |
| 18.03.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 17.03.2025 | 20,80 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 14.03.2025 | 20,80 | 21,00 | 20,70 | 20,90 | 1,46% | - |
| 13.03.2025 | 20,20 | 20,70 | 20,20 | 20,60 | -0,96% | - |
| 12.03.2025 | 20,70 | 20,90 | 20,60 | 20,80 | -0,48% | - |
| 11.03.2025 | 21,10 | 21,20 | 20,50 | 20,90 | -2,34% | - |
| 10.03.2025 | 21,20 | 21,70 | 21,20 | 21,40 | 3,88% | - |
| 07.03.2025 | 20,60 | 20,80 | 20,40 | 20,60 | 2,74% | - |
| 06.03.2025 | 20,00 | 20,40 | 20,00 | 20,05 | 1,01% | - |
| 05.03.2025 | 19,60 | 20,00 | 19,60 | 19,85 | 0,76% | - |
| 04.03.2025 | 20,05 | 20,05 | 19,70 | 19,70 | -1,01% | - |
| 03.03.2025 | 19,80 | 20,20 | 19,80 | 19,90 | -1,24% | - |
| 28.02.2025 | 20,05 | 20,15 | 19,85 | 20,15 | -0,74% | - |
| 27.02.2025 | 20,00 | 20,40 | 20,00 | 20,30 | -1,93% | - |
| 26.02.2025 | 20,20 | 20,70 | 20,20 | 20,70 | 1,47% | - |
| 25.02.2025 | 20,60 | 20,60 | 20,20 | 20,40 | 3,03% | - |
| 24.02.2025 | 19,80 | 19,85 | 19,60 | 19,80 | -0,25% | - |
| 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% | - |