16,200€
3,85%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,20 | 16,40 | 16,20 | 16,20 | 3,85% | 80,00 |
| 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 |
| 07.11.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 4,64% | 494,00 |
| 06.11.2024 | 11,85 | 11,85 | 11,75 | 11,85 | 6,76% | - |
| 05.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | 200,00 |
| 04.11.2024 | 11,25 | 11,25 | 11,15 | 11,15 | -0,45% | - |
| 01.11.2024 | 11,05 | 11,25 | 11,05 | 11,20 | -3,45% | - |
| 31.10.2024 | 11,35 | 11,60 | 11,15 | 11,60 | 7,41% | - |
| 30.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | 400,00 |
| 29.10.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 3,23% | 302,00 |
| 28.10.2024 | 10,85 | 10,90 | 10,80 | 10,85 | 2,36% | - |
| 25.10.2024 | 10,60 | 10,65 | 10,60 | 10,60 | 2,91% | - |
| 24.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,37% | 8,00 |
| 23.10.2024 | 10,60 | 10,65 | 10,50 | 10,55 | -1,86% | - |
| 22.10.2024 | 10,75 | 10,80 | 10,70 | 10,75 | -4,02% | - |
| 21.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 11,00 |
| 18.10.2024 | 11,15 | 11,25 | 11,15 | 11,20 | 2,75% | - |
| 17.10.2024 | 10,85 | 11,00 | 10,85 | 10,90 | 1,87% | - |
| 16.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 30,00 |
| 15.10.2024 | 10,70 | 10,70 | 10,40 | 10,40 | -5,02% | - |
| 14.10.2024 | 11,05 | 11,05 | 10,95 | 10,95 | -0,45% | - |
| 11.10.2024 | 10,95 | 11,00 | 10,90 | 11,00 | -0,90% | - |
| 10.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 251,00 |
| 09.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 2,00 |
| 08.10.2024 | 10,90 | 11,05 | 10,90 | 11,00 | 3,77% | - |
| 07.10.2024 | 10,75 | 10,75 | 10,60 | 10,60 | -1,85% | - |
| 04.10.2024 | 10,65 | 10,80 | 10,65 | 10,80 | 1,41% | - |
| 03.10.2024 | 10,70 | 10,70 | 10,60 | 10,65 | -2,29% | - |
| 02.10.2024 | 10,80 | 10,90 | 10,75 | 10,90 | 0,93% | - |
| 01.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -4,00% | 87,00 |
| 30.09.2024 | 11,25 | 11,30 | 11,15 | 11,25 | 12,78% | - |
| 27.09.2024 | 10,30 | 10,40 | 9,98 | 9,98 | -3,62% | - |
| 26.09.2024 | 10,20 | 10,35 | 10,20 | 10,35 | 3,50% | - |
| 25.09.2024 | 9,98 | 10,00 | 9,98 | 10,00 | -1,48% | - |
| 24.09.2024 | 10,20 | 10,20 | 10,08 | 10,15 | -0,98% | - |
| 23.09.2024 | 10,15 | 10,25 | 10,15 | 10,25 | 0,49% | - |
| 20.09.2024 | 10,20 | 10,25 | 10,20 | 10,20 | -0,97% | - |
| 19.09.2024 | 10,15 | 10,30 | 10,10 | 10,30 | 3,00% | - |
| 18.09.2024 | 9,98 | 10,08 | 9,98 | 10,00 | -1,96% | - |
| 17.09.2024 | 10,30 | 10,30 | 10,20 | 10,20 | -3,77% | 477,00 |
| 16.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 971,00 |
| 13.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 112,00 |
| 12.09.2024 | 10,45 | 10,50 | 10,35 | 10,50 | 0,96% | - |
| 11.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 500,00 |
| 10.09.2024 | 10,40 | 10,50 | 10,30 | 10,40 | -0,95% | - |
| 09.09.2024 | 10,45 | 10,55 | 10,45 | 10,50 | 1,94% | - |
| 06.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | 14,00 |
| 05.09.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 1,90% | - |
| 04.09.2024 | 10,50 | 10,50 | 10,40 | 10,50 | 1,94% | 988,00 |
| 03.09.2024 | 10,50 | 10,60 | 10,25 | 10,30 | 0,00% | - |
| 02.09.2024 | 10,35 | 10,35 | 10,30 | 10,30 | -0,96% | - |
| 30.08.2024 | 10,35 | 10,40 | 10,35 | 10,40 | 2,97% | - |
| 29.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | 149,00 |