13,100€
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 14.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 13.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 10.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 09.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 08.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 07.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 06.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 03.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 02.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 01.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 30.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 95,00 |
| 29.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 26.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 25.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 24.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 23.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 22.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 19.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 18.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 17.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 16.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 15.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 12.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 10.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 05.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 04.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 03.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 02.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 01.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 29.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 28.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 27.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 26.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 25.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 22.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 21.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 20.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 19.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 18.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 15.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 14.08.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 3,08% | 20,00 |
| 13.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 12.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 11.08.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 3,05% | 5,00 |
| 08.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | - |
| 07.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 06.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 05.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 04.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 01.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 31.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 30.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 29.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 28.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 25.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 24.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 23.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 22.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 21.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 18.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 17.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 16.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 15.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 14.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 11.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 10.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 09.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 08.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 07.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 04.07.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 1,41% | 27,00 |
| 03.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 02.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,26% | - |
| 01.07.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -2,56% | 50,00 |
| 30.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 27.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 26.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 25.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 24.06.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | 100,00 |
| 23.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 20.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -4,22% | - |
| 19.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 18.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 17.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 16.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 13.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 12.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 10.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 09.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 06.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 05.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 04.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 03.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 02.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 30.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 29.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 28.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 27.05.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 1,17% | 120,00 |
| 26.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |