15,600€
-0,64%
Echtzeit-Aktienkurs Dentsu Inc.
Bid:
Ask:
Aktienkurse zur Dentsu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2025 | 17,15 | 17,45 | 17,10 | 17,10 | -2,29% | - |
| 16.10.2025 | 17,60 | 17,60 | 17,40 | 17,50 | 0,00% | - |
| 15.10.2025 | 17,50 | 17,55 | 17,40 | 17,50 | 1,74% | - |
| 14.10.2025 | 17,40 | 17,55 | 17,20 | 17,20 | 2,38% | - |
| 13.10.2025 | 17,50 | 17,60 | 16,80 | 16,80 | -4,55% | - |
| 03.10.2025 | 17,85 | 18,00 | 17,60 | 17,60 | -1,12% | - |
| 02.10.2025 | 18,20 | 18,20 | 17,80 | 17,80 | -2,73% | - |
| 01.10.2025 | 18,60 | 18,65 | 18,30 | 18,30 | 2,81% | - |
| 29.09.2025 | 18,10 | 18,25 | 17,80 | 17,80 | -3,26% | - |
| 24.09.2025 | 18,75 | 18,90 | 18,40 | 18,40 | -2,13% | - |
| 22.09.2025 | 18,80 | 19,15 | 18,80 | 18,80 | 0,00% | - |
| 18.09.2025 | 18,80 | 18,80 | 18,70 | 18,80 | 0,80% | - |
| 17.09.2025 | 18,60 | 18,65 | 18,60 | 18,65 | 3,61% | - |
| 15.09.2025 | 18,30 | 18,40 | 18,00 | 18,00 | -2,44% | - |
| 12.09.2025 | 18,35 | 18,50 | 18,35 | 18,45 | 5,43% | - |
| 05.09.2025 | 17,85 | 17,95 | 17,50 | 17,50 | -0,85% | - |
| 04.09.2025 | 17,55 | 17,70 | 17,55 | 17,65 | 2,62% | - |
| 03.09.2025 | 17,60 | 17,60 | 17,20 | 17,20 | 0,58% | - |
| 02.09.2025 | 17,40 | 17,45 | 17,10 | 17,10 | 1,18% | - |
| 01.09.2025 | 17,55 | 17,60 | 16,90 | 16,90 | 0,00% | - |
| 29.08.2025 | 17,05 | 17,10 | 16,90 | 16,90 | 0,00% | - |
| 28.08.2025 | 16,15 | 17,40 | 16,10 | 16,90 | 5,30% | 3.000,00 |
| 27.08.2025 | 16,05 | 16,10 | 16,00 | 16,05 | -2,43% | - |
| 26.08.2025 | 16,45 | 16,50 | 16,35 | 16,45 | 0,92% | - |
| 25.08.2025 | 16,45 | 16,45 | 16,30 | 16,30 | 0,93% | - |
| 22.08.2025 | 16,05 | 16,20 | 16,00 | 16,15 | 0,62% | - |
| 21.08.2025 | 16,05 | 16,10 | 16,00 | 16,05 | -2,13% | - |
| 20.08.2025 | 16,50 | 16,50 | 16,35 | 16,40 | -1,20% | - |
| 19.08.2025 | 16,65 | 16,70 | 16,60 | 16,60 | 0,61% | - |
| 18.08.2025 | 16,40 | 16,55 | 16,40 | 16,50 | 3,77% | - |
| 15.08.2025 | 15,95 | 16,00 | 15,90 | 15,90 | -4,50% | - |
| 14.08.2025 | 18,45 | 18,45 | 16,55 | 16,65 | -10,72% | - |
| 13.08.2025 | 18,65 | 18,75 | 18,60 | 18,65 | 1,63% | - |
| 12.08.2025 | 18,25 | 18,40 | 18,20 | 18,35 | 0,00% | - |
| 11.08.2025 | 18,35 | 18,45 | 18,35 | 18,35 | -0,81% | - |
| 08.08.2025 | 18,35 | 18,55 | 18,30 | 18,50 | 2,21% | - |
| 07.08.2025 | 18,05 | 18,15 | 18,00 | 18,10 | 2,26% | - |
| 06.08.2025 | 17,80 | 17,80 | 17,65 | 17,70 | -0,28% | - |
| 05.08.2025 | 17,85 | 17,85 | 17,70 | 17,75 | -0,84% | - |
| 04.08.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 1,42% | - |
| 01.08.2025 | 17,75 | 17,80 | 17,60 | 17,65 | 2,62% | - |
| 31.07.2025 | 17,55 | 17,60 | 17,20 | 17,20 | -1,99% | - |
| 30.07.2025 | 17,50 | 17,55 | 17,50 | 17,55 | 0,86% | - |
| 29.07.2025 | 17,45 | 17,55 | 17,40 | 17,40 | 0,00% | - |