16,000€
-0,62%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,95 | 16,00 | 15,70 | 16,00 | -0,62% | - |
| 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% | - |
| 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% | - |