14,448€
-0,30%
Echtzeit-Aktienkurs DENA CO. LTD.
Bid:
Ask:
Aktienkurse zur DENA CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,27 | 14,36 | 14,25 | 14,32 | -1,20% | - |
| 19.10.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 2,03% | 1,00 |
| 16.10.2026 | 14,53 | 14,60 | 14,15 | 14,20 | -2,05% | - |
| 15.10.2026 | 14,23 | 14,52 | 14,23 | 14,50 | 1,68% | - |
| 14.10.2026 | 14,22 | 14,34 | 14,21 | 14,26 | -1,22% | - |
| 13.10.2026 | 14,35 | 14,51 | 14,33 | 14,44 | 3,65% | - |
| 12.10.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -1,60% | 1,00 |
| 09.10.2026 | 14,12 | 14,18 | 14,10 | 14,15 | 1,40% | - |
| 08.10.2026 | 13,98 | 14,04 | 13,91 | 13,96 | -0,19% | - |
| 07.10.2026 | 13,99 | 14,10 | 13,89 | 13,99 | -1,81% | - |
| 06.10.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 1,50% | 1,00 |
| 05.10.2026 | 14,13 | 14,17 | 13,99 | 14,03 | -1,18% | - |
| 02.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,15% | 135,00 |
| 01.10.2026 | 14,23 | 14,28 | 14,03 | 14,22 | 0,16% | - |
| 30.09.2026 | 14,43 | 14,46 | 14,04 | 14,20 | 0,92% | 13,00 |
| 29.09.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 0,04% | 160,00 |
| 28.09.2026 | 14,07 | 14,32 | 14,06 | 14,06 | -0,42% | - |
| 25.09.2026 | 14,15 | 14,21 | 14,07 | 14,12 | -0,13% | - |
| 24.09.2026 | 14,14 | 14,20 | 14,04 | 14,14 | 0,54% | - |
| 23.09.2026 | 14,14 | 14,15 | 13,99 | 14,06 | -0,67% | - |
| 22.09.2026 | 14,10 | 14,16 | 14,10 | 14,16 | 0,30% | - |
| 18.09.2026 | 14,04 | 14,21 | 14,03 | 14,12 | -2,70% | - |
| 17.09.2026 | 14,39 | 14,54 | 14,36 | 14,51 | 2,36% | - |
| 16.09.2026 | 14,13 | 14,38 | 13,99 | 14,17 | -0,96% | - |
| 15.09.2026 | 14,32 | 14,41 | 14,19 | 14,31 | -1,06% | - |
| 14.09.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 2,29% | 164,00 |
| 11.09.2026 | 13,92 | 14,19 | 13,89 | 14,14 | 1,27% | - |
| 10.09.2026 | 14,03 | 14,10 | 13,90 | 13,96 | -0,66% | - |
| 09.09.2026 | 13,76 | 14,06 | 13,76 | 14,06 | -3,25% | 71,00 |
| 08.09.2026 | 14,56 | 14,57 | 14,49 | 14,53 | 1,72% | - |
| 07.09.2026 | 14,15 | 14,28 | 14,14 | 14,28 | -2,56% | - |
| 04.09.2026 | 14,30 | 14,66 | 14,30 | 14,66 | 2,62% | 93,00 |
| 03.09.2026 | 14,15 | 14,29 | 14,12 | 14,28 | 0,31% | - |
| 02.09.2026 | 14,13 | 14,28 | 14,01 | 14,24 | 1,71% | - |
| 01.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,29% | 250,00 |
| 31.08.2026 | 13,99 | 13,99 | 13,58 | 13,69 | 0,53% | 135,00 |
| 28.08.2026 | 13,56 | 13,61 | 13,56 | 13,61 | 0,17% | 174,00 |
| 27.08.2026 | 13,65 | 13,70 | 13,53 | 13,59 | -0,41% | - |
| 26.08.2026 | 13,71 | 13,74 | 13,63 | 13,65 | 1,63% | - |
| 25.08.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -2,37% | 6,00 |
| 24.08.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 2,17% | 11,00 |
| 21.08.2026 | 13,42 | 13,48 | 13,41 | 13,46 | -0,91% | - |
| 20.08.2026 | 13,23 | 13,59 | 13,23 | 13,59 | 3,08% | 207,00 |
| 19.08.2026 | 13,59 | 13,59 | 13,18 | 13,18 | 0,45% | 12,00 |
| 18.08.2026 | 13,33 | 13,40 | 13,09 | 13,12 | -2,21% | - |
| 17.08.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -2,73% | 60,00 |
| 14.08.2026 | 13,73 | 13,82 | 13,73 | 13,80 | 1,40% | - |
| 13.08.2026 | 13,41 | 13,65 | 13,38 | 13,60 | -1,64% | - |
| 12.08.2026 | 13,64 | 13,93 | 13,60 | 13,83 | 2,63% | - |
| 11.08.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,27% | 80,00 |
| 10.08.2026 | 13,38 | 13,49 | 13,36 | 13,44 | -0,95% | - |
| 07.08.2026 | 13,43 | 13,70 | 13,43 | 13,57 | 2,21% | - |
| 06.08.2026 | 13,21 | 13,33 | 13,08 | 13,28 | -1,26% | - |
| 05.08.2026 | 13,48 | 13,63 | 13,43 | 13,45 | -2,87% | - |
| 04.08.2026 | 13,67 | 13,85 | 13,53 | 13,84 | 0,87% | - |
| 03.08.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 4,67% | 33,00 |
| 31.07.2026 | 13,11 | 13,11 | 13,11 | 13,11 | -6,49% | 33,00 |
| 30.07.2026 | 13,36 | 14,03 | 13,29 | 14,02 | 1,79% | - |
| 29.07.2026 | 13,83 | 13,83 | 13,48 | 13,77 | 7,81% | 613,00 |
| 28.07.2026 | 13,11 | 13,44 | 12,42 | 12,78 | -1,31% | 3.902,00 |
| 27.07.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,93% | 387,00 |
| 24.07.2026 | 12,81 | 12,94 | 12,76 | 12,83 | 1,43% | - |
| 23.07.2026 | 12,98 | 12,98 | 12,65 | 12,65 | -3,73% | 2,00 |
| 22.07.2026 | 13,07 | 13,14 | 12,97 | 13,14 | 0,41% | - |
| 21.07.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 1,25% | 48,00 |
| 17.07.2026 | 12,97 | 13,07 | 12,55 | 12,92 | 1,59% | - |
| 16.07.2026 | 12,95 | 12,96 | 12,72 | 12,72 | -3,48% | - |
| 15.07.2026 | 12,88 | 13,18 | 12,88 | 13,18 | -2,12% | 601,00 |
| 14.07.2026 | 13,50 | 13,60 | 13,38 | 13,46 | 1,79% | - |
| 13.07.2026 | 13,62 | 13,62 | 13,23 | 13,23 | -1,24% | 4,00 |
| 10.07.2026 | 13,40 | 13,40 | 13,39 | 13,39 | -3,69% | 775,00 |
| 09.07.2026 | 13,69 | 13,93 | 13,64 | 13,91 | 0,19% | - |
| 08.07.2026 | 13,81 | 13,91 | 13,48 | 13,88 | -2,05% | - |
| 07.07.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -0,42% | 336,00 |
| 06.07.2026 | 14,21 | 14,23 | 14,21 | 14,23 | -2,53% | 137,00 |
| 03.07.2026 | 14,38 | 14,60 | 14,38 | 14,60 | 2,08% | 2,00 |
| 02.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,25% | 350,00 |
| 01.07.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 3,05% | 360,00 |
| 30.06.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 1,05% | 1,00 |
| 29.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,51% | 50,00 |
| 26.06.2026 | 13,04 | 13,42 | 12,95 | 12,97 | 4,34% | - |
| 25.06.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -3,07% | 70,00 |
| 24.06.2026 | 12,73 | 12,87 | 12,71 | 12,83 | -0,70% | - |
| 23.06.2026 | 13,02 | 13,05 | 12,79 | 12,92 | -2,35% | - |
| 22.06.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 1,77% | 500,00 |
| 19.06.2026 | 12,87 | 13,00 | 12,87 | 13,00 | -3,92% | 350,00 |
| 18.06.2026 | 13,53 | 13,61 | 13,51 | 13,53 | -3,70% | - |
| 17.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 1,11% | 70,00 |
| 16.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,53% | 70,00 |
| 15.06.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -2,76% | 100,00 |
| 12.06.2026 | 14,47 | 14,68 | 14,37 | 14,66 | 4,69% | - |
| 11.06.2026 | 14,14 | 14,14 | 14,00 | 14,00 | -2,34% | 2.961,00 |
| 10.06.2026 | 14,35 | 14,39 | 14,14 | 14,34 | -0,19% | - |
| 09.06.2026 | 14,37 | 14,37 | 14,37 | 14,37 | -2,14% | 59,00 |
| 08.06.2026 | 14,64 | 14,68 | 14,64 | 14,68 | 5,99% | 941,00 |
| 05.06.2026 | 14,11 | 14,19 | 13,85 | 13,85 | -1,79% | 2.376,00 |
| 04.06.2026 | 14,29 | 14,32 | 14,10 | 14,10 | -1,32% | - |
| 03.06.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -1,46% | 70,00 |
| 02.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,22% | 77,00 |
| 01.06.2026 | 14,52 | 14,93 | 14,52 | 14,54 | 3,12% | 170,00 |