21,100€
-0,47%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | - |
| 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 |
| 24.02.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -2,29% | 1.015,00 |
| 21.02.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 14,91% | 619,00 |
| 20.02.2025 | 22,40 | 23,00 | 22,40 | 22,80 | 3,64% | 738,00 |
| 19.02.2025 | 22,00 | 22,00 | 21,60 | 22,00 | -0,90% | 435,00 |
| 18.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 315,00 |
| 17.02.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -3,90% | 428,00 |
| 14.02.2025 | 23,30 | 23,30 | 22,90 | 23,10 | -2,94% | - |
| 13.02.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 6,25% | 237,00 |
| 12.02.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -7,44% | 192,00 |
| 11.02.2025 | 24,00 | 25,20 | 23,20 | 24,20 | 0,83% | 2.610,00 |
| 10.02.2025 | 24,20 | 26,00 | 22,60 | 24,00 | 21,21% | 5.833,00 |
| 07.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | 170,00 |
| 06.02.2025 | 19,30 | 19,70 | 19,30 | 19,40 | 4,58% | 582,00 |
| 05.02.2025 | 18,50 | 18,55 | 18,45 | 18,55 | 1,92% | - |
| 04.02.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 4,60% | 62,00 |
| 03.02.2025 | 17,50 | 17,50 | 17,00 | 17,40 | 2,35% | 2.410,00 |
| 31.01.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -3,41% | 305,00 |
| 30.01.2025 | 17,30 | 17,60 | 17,20 | 17,60 | 6,67% | 2.375,00 |
| 29.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 20,00 |
| 28.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 248,00 |
| 27.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | 50,00 |
| 24.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 140,00 |
| 23.01.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,84% | 1.193,00 |
| 22.01.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 4,49% | 151,00 |
| 21.01.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -2,50% | 150,00 |
| 20.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 75,00 |
| 17.01.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -8,62% | 750,00 |
| 16.01.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 1,75% | - |
| 15.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 10,00 |
| 14.01.2025 | 17,00 | 17,05 | 16,90 | 16,90 | 0,90% | - |
| 13.01.2025 | 16,90 | 16,90 | 16,60 | 16,75 | 2,13% | - |
| 10.01.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -3,53% | 5.408,00 |
| 09.01.2025 | 16,90 | 17,00 | 16,90 | 17,00 | -1,16% | 1.998,00 |
| 08.01.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -2,27% | 2.000,00 |
| 07.01.2025 | 17,70 | 17,70 | 17,60 | 17,60 | -3,30% | 290,00 |
| 06.01.2025 | 18,00 | 18,20 | 17,60 | 18,20 | -10,78% | 832,00 |
| 03.01.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | 350,00 |
| 02.01.2025 | 19,50 | 20,80 | 19,50 | 20,20 | 6,32% | 5.900,00 |
| 30.12.2024 | 19,30 | 19,50 | 19,00 | 19,00 | -1,55% | 219,00 |
| 27.12.2024 | 18,20 | 19,90 | 18,00 | 19,30 | 14,20% | 4.482,00 |
| 23.12.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 3,68% | 176,00 |
| 20.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | 70,00 |
| 19.12.2024 | 16,40 | 16,80 | 16,40 | 16,80 | -0,59% | 80,00 |
| 18.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | 60,00 |
| 17.12.2024 | 17,00 | 17,50 | 16,90 | 17,50 | 3,55% | 1.489,00 |
| 16.12.2024 | 16,70 | 16,90 | 16,60 | 16,90 | 3,05% | 245,00 |
| 13.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | 7,00 |
| 12.12.2024 | 16,20 | 16,50 | 15,90 | 15,90 | 3,92% | 1.615,00 |
| 11.12.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | 715,00 |
| 10.12.2024 | 15,20 | 15,30 | 15,20 | 15,30 | -1,29% | 426,00 |
| 09.12.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -6,06% | 360,00 |
| 06.12.2024 | 15,90 | 16,50 | 15,90 | 16,50 | 3,77% | 586,00 |
| 05.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | 8,00 |
| 04.12.2024 | 15,85 | 15,85 | 15,80 | 15,85 | -1,55% | - |
| 03.12.2024 | 15,60 | 16,10 | 15,50 | 16,10 | 3,21% | 161,00 |
| 02.12.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 2,63% | 494,00 |
| 29.11.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -6,17% | 628,00 |
| 28.11.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 3,85% | 629,00 |
| 27.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,32% | 176,00 |
| 26.11.2024 | 15,45 | 15,55 | 15,40 | 15,55 | 2,30% | - |
| 25.11.2024 | 15,10 | 15,20 | 15,00 | 15,20 | -4,40% | 621,00 |
| 22.11.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 3,25% | 574,00 |
| 21.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 325,00 |
| 20.11.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 7,42% | 542,00 |
| 19.11.2024 | 14,35 | 14,55 | 14,15 | 14,15 | 1,43% | - |
| 18.11.2024 | 14,05 | 14,05 | 13,95 | 13,95 | 2,57% | - |
| 15.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 200,00 |
| 14.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 395,00 |
| 13.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 359,00 |
| 12.11.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -9,74% | 140,00 |
| 11.11.2024 | 14,00 | 16,50 | 14,00 | 15,40 | 18,46% | 1.906,00 |
| 08.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | 76,00 |