14,050€
4,07%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 13,95 | 14,10 | 13,95 | 14,05 | 4,07% | - |
| 16.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 5,00 |
| 15.07.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,88% | 2,00 |
| 14.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | 2,00 |
| 11.07.2025 | 14,05 | 14,20 | 13,95 | 13,95 | 0,00% | - |
| 10.07.2025 | 13,90 | 14,00 | 13,75 | 13,95 | -1,76% | - |
| 09.07.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 08.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 100,00 |
| 07.07.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -1,41% | 2,00 |
| 04.07.2025 | 14,25 | 14,30 | 14,15 | 14,20 | -1,73% | - |
| 03.07.2025 | 14,35 | 14,45 | 14,30 | 14,45 | -2,36% | - |
| 02.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | 70,00 |
| 01.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | 16,00 |
| 30.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,19% | 87,00 |
| 27.06.2025 | 15,80 | 16,00 | 15,80 | 15,95 | 0,31% | - |
| 26.06.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,24% | 2.210,00 |
| 25.06.2025 | 16,15 | 16,20 | 16,10 | 16,10 | 1,26% | - |
| 24.06.2025 | 15,90 | 16,00 | 15,90 | 15,90 | -1,24% | 607,00 |
| 23.06.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -1,23% | 81,00 |
| 20.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | 50,00 |
| 19.06.2025 | 16,75 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 18.06.2025 | 16,75 | 16,80 | 16,70 | 16,80 | 1,82% | - |
| 17.06.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 3,13% | - |
| 16.06.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -0,31% | 88,00 |
| 13.06.2025 | 16,05 | 16,15 | 16,05 | 16,05 | -0,31% | - |
| 12.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 76,00 |
| 11.06.2025 | 16,40 | 16,50 | 16,30 | 16,30 | -1,81% | - |
| 10.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 100,00 |
| 09.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | 320,00 |
| 06.06.2025 | 15,90 | 16,20 | 15,80 | 15,80 | -1,86% | 284,00 |
| 05.06.2025 | 16,25 | 16,30 | 16,00 | 16,10 | -1,83% | - |
| 04.06.2025 | 16,40 | 16,50 | 16,30 | 16,40 | 0,61% | - |
| 03.06.2025 | 16,25 | 16,30 | 16,10 | 16,30 | 0,00% | - |
| 02.06.2025 | 16,50 | 16,50 | 16,00 | 16,30 | -4,68% | 2.559,00 |
| 30.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | 60,00 |
| 29.05.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -2,38% | 16,00 |
| 28.05.2025 | 16,90 | 16,90 | 16,80 | 16,80 | -2,89% | - |
| 27.05.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 0,87% | 199,00 |
| 26.05.2025 | 17,35 | 17,35 | 17,15 | 17,15 | 0,29% | - |
| 23.05.2025 | 16,60 | 17,10 | 16,60 | 17,10 | -2,84% | 126,00 |
| 22.05.2025 | 17,65 | 17,65 | 17,35 | 17,60 | 1,73% | - |
| 21.05.2025 | 17,65 | 17,65 | 17,30 | 17,30 | -6,99% | - |
| 20.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 74,00 |
| 19.05.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 2,45% | 506,00 |
| 16.05.2025 | 18,45 | 18,55 | 18,30 | 18,35 | 1,10% | - |
| 15.05.2025 | 17,95 | 18,20 | 17,90 | 18,15 | 4,31% | - |
| 14.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | 180,00 |
| 13.05.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -6,77% | 74,00 |
| 12.05.2025 | 18,30 | 19,20 | 18,30 | 19,20 | -2,78% | 560,00 |
| 09.05.2025 | 22,30 | 22,30 | 19,45 | 19,75 | -11,43% | - |
| 08.05.2025 | 22,30 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 07.05.2025 | 22,40 | 22,40 | 21,80 | 22,40 | -0,88% | 102,00 |
| 06.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 3,00 |
| 05.05.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 35,00 |
| 02.05.2025 | 22,20 | 22,40 | 22,00 | 22,40 | -3,45% | 207,00 |
| 30.04.2025 | 23,40 | 23,40 | 23,00 | 23,20 | 1,75% | 3.735,00 |
| 29.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 3,00 |
| 28.04.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 2,68% | 147,00 |
| 25.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 2,00 |
| 24.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 30,00 |
| 23.04.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 0,88% | 258,00 |
| 22.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | 74,00 |
| 17.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 83,00 |
| 16.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -2,78% | 50,00 |
| 15.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 15,00 |
| 14.04.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 4,23% | 560,00 |
| 11.04.2025 | 21,10 | 21,80 | 20,80 | 21,30 | 3,40% | - |
| 10.04.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 130,00 |
| 09.04.2025 | 19,10 | 20,70 | 18,70 | 20,60 | 6,46% | - |
| 08.04.2025 | 19,45 | 20,40 | 19,15 | 19,35 | 2,93% | - |
| 07.04.2025 | 18,40 | 18,90 | 18,20 | 18,80 | -3,09% | 190,00 |
| 04.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | 25,00 |
| 03.04.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -2,83% | 129,00 |
| 02.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 3,92% | 602,00 |
| 01.04.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -6,85% | 361,00 |
| 31.03.2025 | 22,00 | 22,00 | 21,60 | 21,90 | -3,10% | - |
| 28.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 4,00 |
| 27.03.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 26.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 50,00 |
| 25.03.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | - |
| 24.03.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 33,00 |
| 21.03.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 4,76% | 357,00 |
| 20.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 100,00 |
| 19.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 13,00 |
| 18.03.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -0,98% | 104,00 |
| 17.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 100,00 |
| 14.03.2025 | 20,90 | 21,20 | 20,80 | 21,00 | 1,45% | - |
| 13.03.2025 | 20,70 | 20,80 | 20,60 | 20,70 | 1,47% | - |
| 12.03.2025 | 20,30 | 20,60 | 20,20 | 20,40 | 1,24% | - |
| 11.03.2025 | 20,60 | 20,60 | 19,95 | 20,15 | -1,23% | - |
| 10.03.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 07.03.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -7,14% | 175,00 |
| 06.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 10,00 |
| 05.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 400,00 |
| 04.03.2025 | 22,60 | 22,60 | 22,00 | 22,00 | 1,85% | 1.780,00 |
| 03.03.2025 | 23,20 | 23,20 | 21,00 | 21,60 | -14,29% | 2.191,00 |
| 28.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 195,00 |
| 27.02.2025 | 25,60 | 26,80 | 25,20 | 25,60 | 2,40% | 2.878,00 |
| 26.02.2025 | 25,20 | 25,60 | 25,00 | 25,00 | 0,81% | 126,00 |
| 25.02.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -3,13% | 533,00 |