14,050€
4,07%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 14,00 | 14,05 | 13,80 | 14,05 | 4,07% | - |
| 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% | - |
| 23.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 22.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 21.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -6,45% | - |
| 20.05.2025 | 18,10 | 18,60 | 18,10 | 18,60 | 0,00% | 74,00 |
| 19.05.2025 | 17,90 | 18,60 | 17,90 | 18,60 | 1,64% | 1.089,00 |
| 16.05.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 3,39% | - |
| 15.05.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 1,14% | 35,00 |
| 14.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 13.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 12.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -17,73% | - |
| 09.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 08.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 07.05.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,00% | 100,00 |
| 06.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 05.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 02.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -6,84% | - |
| 30.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 29.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 28.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 25.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 24.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 23.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 22.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 17.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 16.04.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | 35,00 |
| 15.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 14.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 11.04.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 10.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 9,57% | - |
| 09.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 08.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 6,67% | - |
| 07.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -9,55% | - |
| 04.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 03.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 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% | - |