21,100€
-2,31%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,10 | 21,30 | 21,00 | 21,20 | -1,85% | - |
| 02.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 01.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 31.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 28.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 27.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 26.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 25.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 24.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 75,00 |
| 21.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 20.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 19.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 14.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 13.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 12.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 10.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 07.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 06.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 05.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 03.03.2025 | 23,20 | 23,20 | 22,80 | 23,00 | -8,73% | 450,00 |
| 28.02.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 119,00 |
| 27.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 26.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 25.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 24.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 35,00 |
| 21.02.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 14,16% | 119,00 |
| 20.02.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | 18,00 |
| 19.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 18.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 17.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 14.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 13.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 12.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,93% | - |
| 11.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 10.02.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 22,84% | 1.713,00 |
| 07.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,23% | - |
| 06.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 05.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 04.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,95% | - |
| 03.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -6,15% | - |
| 31.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 5,29% | 20,00 |
| 30.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 29.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 28.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 27.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 24.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 23.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 22.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 21.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 20.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -5,52% | - |
| 17.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | 150,00 |
| 16.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 15.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 14.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 13.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 10.01.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 1,20% | 362,00 |
| 09.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 08.01.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | 36,00 |
| 07.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 06.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -11,68% | - |
| 03.01.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -2,48% | 10,00 |
| 02.01.2025 | 18,90 | 20,20 | 18,90 | 20,20 | 1,00% | 16,00 |
| 30.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 4,71% | 106,00 |
| 27.12.2024 | 18,40 | 19,10 | 18,40 | 19,10 | 17,18% | 272,00 |
| 23.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 20.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 19.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |
| 18.12.2024 | 16,30 | 17,00 | 16,30 | 17,00 | 1,19% | 1,00 |
| 17.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 16.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 13.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 12.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 11.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 10.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 09.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 06.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 05.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 04.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 03.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 02.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 29.11.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -3,25% | 328,00 |
| 28.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 27.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 26.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 25.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -6,88% | - |
| 22.11.2024 | 15,20 | 16,00 | 15,20 | 16,00 | 0,95% | 329,00 |
| 21.11.2024 | 15,55 | 15,85 | 15,10 | 15,85 | 8,56% | - |
| 20.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 19.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 18.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 15.11.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 14.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 13.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 12.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | - |
| 11.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 16,94% | - |
| 08.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |