14,437€
-3,42%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 14,67 | 14,67 | 14,43 | 14,44 | -3,37% | 125,00 |
| 20.04.2026 | 14,45 | 14,95 | 14,45 | 14,95 | 2,57% | 230,00 |
| 17.04.2026 | 14,59 | 15,02 | 14,37 | 14,57 | -1,13% | 935,00 |
| 16.04.2026 | 14,39 | 14,74 | 14,26 | 14,74 | 6,04% | 579,00 |
| 15.04.2026 | 14,28 | 14,28 | 13,90 | 13,90 | -0,91% | 170,00 |
| 14.04.2026 | 13,96 | 14,44 | 13,96 | 14,03 | -0,04% | 135,00 |
| 13.04.2026 | 14,06 | 14,07 | 14,01 | 14,03 | -1,87% | - |
| 10.04.2026 | 14,31 | 14,31 | 14,27 | 14,30 | -0,91% | 108,00 |
| 09.04.2026 | 14,20 | 14,43 | 14,20 | 14,43 | -1,00% | 831,00 |
| 08.04.2026 | 14,24 | 14,64 | 14,03 | 14,58 | 4,35% | 571,00 |
| 07.04.2026 | 14,11 | 14,58 | 13,97 | 13,97 | 8,29% | 630,00 |
| 02.04.2026 | 13,40 | 13,60 | 12,90 | 12,90 | -7,86% | 370,00 |
| 01.04.2026 | 13,90 | 14,00 | 13,50 | 14,00 | 1,45% | 917,00 |
| 31.03.2026 | 13,30 | 13,80 | 13,30 | 13,80 | 3,76% | 380,00 |
| 30.03.2026 | 13,40 | 13,50 | 13,10 | 13,30 | -0,75% | 1.351,00 |
| 27.03.2026 | 13,70 | 13,70 | 13,40 | 13,40 | 1,52% | 570,00 |
| 26.03.2026 | 13,50 | 13,50 | 13,20 | 13,20 | -4,35% | 341,00 |
| 25.03.2026 | 13,50 | 13,80 | 13,40 | 13,80 | -0,72% | 2.012,00 |
| 24.03.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -2,80% | 586,00 |
| 23.03.2026 | 13,30 | 14,30 | 13,30 | 14,30 | 1,42% | 268,00 |
| 20.03.2026 | 14,30 | 14,30 | 14,10 | 14,10 | 0,71% | 462,00 |
| 19.03.2026 | 13,60 | 14,00 | 13,60 | 14,00 | -0,71% | 752,00 |
| 18.03.2026 | 14,10 | 14,20 | 14,10 | 14,10 | 1,44% | 941,00 |
| 17.03.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | 124,00 |
| 16.03.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -0,36% | 1.571,00 |
| 13.03.2026 | 13,75 | 14,00 | 13,65 | 13,75 | -3,17% | - |
| 12.03.2026 | 13,70 | 14,20 | 13,30 | 14,20 | 0,00% | 8.738,00 |
| 11.03.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | 280,00 |
| 10.03.2026 | 14,40 | 14,40 | 14,10 | 14,40 | 0,00% | 545,00 |
| 09.03.2026 | 13,70 | 14,40 | 13,70 | 14,40 | 5,11% | 1.202,00 |
| 06.03.2026 | 14,00 | 14,10 | 13,70 | 13,70 | -2,84% | 726,00 |
| 05.03.2026 | 14,50 | 14,50 | 14,10 | 14,10 | -6,62% | 1.757,00 |
| 04.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | 651,00 |
| 03.03.2026 | 14,50 | 14,90 | 14,20 | 14,70 | -2,65% | 1.199,00 |
| 02.03.2026 | 15,00 | 15,30 | 14,80 | 15,10 | -5,63% | 5.029,00 |
| 27.02.2026 | 14,30 | 17,00 | 14,30 | 16,00 | 15,11% | 1.264,00 |
| 26.02.2026 | 14,30 | 14,40 | 13,90 | 13,90 | -0,71% | 474,00 |
| 25.02.2026 | 13,80 | 14,20 | 13,60 | 14,00 | -3,45% | 1.647,00 |
| 24.02.2026 | 14,40 | 14,50 | 14,10 | 14,50 | -3,97% | 1.643,00 |
| 23.02.2026 | 14,90 | 15,20 | 14,80 | 15,10 | 0,67% | 3.058,00 |
| 20.02.2026 | 14,90 | 15,30 | 14,90 | 15,00 | 1,35% | 2.151,00 |
| 19.02.2026 | 14,70 | 14,80 | 14,50 | 14,80 | 0,00% | 1.337,00 |
| 18.02.2026 | 15,00 | 15,00 | 14,60 | 14,80 | -1,99% | 1.353,00 |
| 17.02.2026 | 15,00 | 15,10 | 14,80 | 15,10 | 1,34% | 1.770,00 |
| 16.02.2026 | 14,70 | 14,90 | 14,50 | 14,90 | -2,61% | 4.316,00 |
| 13.02.2026 | 14,90 | 15,50 | 14,90 | 15,30 | -6,13% | 29.031,00 |
| 12.02.2026 | 15,80 | 16,60 | 15,50 | 16,30 | 10,14% | 53.441,00 |
| 11.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | 25,00 |
| 10.02.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 8,21% | 819,00 |
| 09.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | 242,00 |
| 06.02.2026 | 14,00 | 14,00 | 13,80 | 13,90 | 6,11% | 844,00 |
| 05.02.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -5,07% | 620,00 |
| 04.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | 100,00 |
| 03.02.2026 | 13,85 | 13,90 | 13,60 | 13,75 | 0,36% | - |
| 02.02.2026 | 13,50 | 13,90 | 13,50 | 13,70 | 0,00% | 2.331,00 |
| 30.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 732,00 |
| 29.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | 80,00 |
| 28.01.2026 | 13,80 | 13,85 | 13,75 | 13,75 | -1,79% | - |
| 27.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 93,00 |
| 26.01.2026 | 13,90 | 13,95 | 13,75 | 13,80 | 1,47% | - |
| 23.01.2026 | 13,80 | 13,80 | 13,60 | 13,60 | 0,00% | 2,00 |
| 22.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 5,00 |
| 21.01.2026 | 13,75 | 13,80 | 13,70 | 13,80 | -2,13% | - |
| 19.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | 64,00 |
| 16.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,36% | - |
| 15.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,82% | 200,00 |
| 14.01.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -2,48% | - |
| 13.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,74% | 234,00 |
| 09.01.2026 | 14,00 | 14,40 | 13,95 | 14,35 | 1,77% | - |
| 08.01.2026 | 14,00 | 14,10 | 14,00 | 14,10 | -1,05% | 4,00 |
| 06.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 1,79% | - |
| 05.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 2,00 |
| 02.01.2026 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | 12,00 |
| 30.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 15,00 |
| 29.12.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -2,10% | 37,00 |
| 23.12.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 5,15% | 399,00 |
| 22.12.2025 | 13,70 | 13,70 | 13,50 | 13,60 | -3,55% | 2.276,00 |
| 19.12.2025 | 14,30 | 14,60 | 14,10 | 14,10 | 1,08% | 728,00 |
| 18.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | - |
| 17.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 1,00 |
| 16.12.2025 | 13,75 | 13,85 | 13,75 | 13,80 | 3,76% | - |
| 15.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 1.000,00 |
| 12.12.2025 | 13,25 | 13,25 | 13,20 | 13,20 | 0,76% | - |
| 11.12.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -2,24% | 270,00 |
| 10.12.2025 | 13,45 | 13,45 | 13,40 | 13,40 | 1,13% | - |
| 09.12.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -1,85% | - |
| 08.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | 1,00 |
| 05.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | 127,00 |
| 04.12.2025 | 12,95 | 12,95 | 12,85 | 12,85 | 1,18% | - |
| 03.12.2025 | 12,75 | 12,75 | 12,60 | 12,70 | -0,78% | - |
| 02.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 150,00 |
| 01.12.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -2,26% | 14,00 |
| 28.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 27.11.2025 | 13,45 | 13,45 | 13,35 | 13,35 | 1,14% | - |
| 26.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 20,00 |
| 25.11.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 91,00 |
| 24.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 1,00 |
| 21.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | 100,00 |
| 20.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,91% | 300,00 |
| 19.11.2025 | 13,15 | 13,35 | 13,15 | 13,25 | -1,85% | - |