13,050€
-0,38%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 12,95 | 13,05 | 12,95 | 13,05 | -0,38% | - |
| 02.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 161,00 |
| 01.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 19,00 |
| 29.08.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 1,56% | 1.853,00 |
| 28.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | 8,00 |
| 27.08.2025 | 12,90 | 13,05 | 12,90 | 13,05 | 0,38% | - |
| 26.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 2,00 |
| 25.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 50,00 |
| 22.08.2025 | 13,25 | 13,45 | 13,25 | 13,35 | 0,38% | - |
| 21.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 2,00 |
| 20.08.2025 | 13,25 | 13,35 | 13,15 | 13,15 | -2,59% | - |
| 19.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 20,00 |
| 18.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 44,00 |
| 15.08.2025 | 13,25 | 13,35 | 13,25 | 13,25 | -1,12% | - |
| 14.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 20,00 |
| 13.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 258,00 |
| 12.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 70,00 |
| 11.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 8,00 |
| 08.08.2025 | 13,25 | 13,40 | 13,25 | 13,35 | -4,64% | - |
| 07.08.2025 | 14,10 | 14,40 | 14,00 | 14,00 | -0,71% | 608,00 |
| 06.08.2025 | 14,10 | 14,15 | 14,00 | 14,10 | -1,40% | - |
| 05.08.2025 | 14,40 | 14,45 | 14,30 | 14,30 | 1,06% | - |
| 04.08.2025 | 14,00 | 14,15 | 13,95 | 14,15 | 1,80% | - |
| 01.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | 18,00 |
| 31.07.2025 | 14,05 | 14,05 | 13,65 | 13,75 | -2,14% | - |
| 30.07.2025 | 14,05 | 14,15 | 14,05 | 14,05 | 0,72% | - |
| 29.07.2025 | 14,00 | 14,05 | 13,95 | 13,95 | 1,82% | - |
| 28.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 2,00 |
| 25.07.2025 | 13,80 | 13,80 | 13,70 | 13,75 | -1,43% | - |
| 24.07.2025 | 14,10 | 14,10 | 13,95 | 13,95 | -2,45% | - |
| 23.07.2025 | 14,50 | 14,50 | 14,30 | 14,30 | 2,51% | 42,00 |
| 22.07.2025 | 13,65 | 14,05 | 13,65 | 13,95 | -1,06% | - |
| 21.07.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 1,44% | 1.096,00 |
| 18.07.2025 | 13,70 | 13,90 | 13,70 | 13,90 | -1,07% | 175,00 |
| 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 |