13,742€
1,70%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,68 | 13,74 | 13,37 | 13,74 | 1,66% | - |
| 08.07.2026 | 13,51 | 13,51 | 13,51 | 13,51 | -3,50% | - |
| 07.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,27% | - |
| 06.07.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -1,40% | - |
| 03.07.2026 | 14,10 | 14,16 | 14,10 | 14,16 | -0,04% | - |
| 02.07.2026 | 14,05 | 14,17 | 14,05 | 14,17 | 6,85% | - |
| 01.07.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 2,20% | - |
| 30.06.2026 | 12,97 | 12,97 | 12,97 | 12,97 | 0,68% | - |
| 29.06.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 1,03% | - |
| 26.06.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 1,32% | - |
| 25.06.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 1,22% | - |
| 24.06.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -2,16% | - |
| 23.06.2026 | 12,71 | 12,71 | 12,71 | 12,71 | -1,27% | - |
| 22.06.2026 | 12,87 | 12,87 | 12,87 | 12,87 | 2,47% | - |
| 19.06.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -5,09% | - |
| 18.06.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -4,94% | - |
| 17.06.2026 | 13,93 | 13,93 | 13,93 | 13,93 | 0,74% | - |
| 16.06.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -2,29% | - |
| 15.06.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -0,16% | - |
| 12.06.2026 | 14,17 | 14,17 | 14,17 | 14,17 | 1,83% | - |
| 11.06.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -0,94% | - |
| 10.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,08% | - |
| 09.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,06% | - |
| 08.06.2026 | 14,21 | 14,21 | 14,21 | 14,21 | 1,02% | - |
| 05.06.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 1,15% | - |
| 04.06.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -2,26% | - |
| 03.06.2026 | 14,23 | 14,23 | 14,23 | 14,23 | 0,25% | - |
| 02.06.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -1,20% | - |
| 01.06.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 2,82% | - |
| 29.05.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -0,89% | - |
| 28.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,03% | - |
| 27.05.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -0,33% | - |
| 26.05.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -2,58% | - |
| 25.05.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -0,79% | - |
| 22.05.2026 | 14,60 | 14,63 | 14,60 | 14,63 | 0,67% | 760,00 |
| 21.05.2026 | 14,53 | 14,53 | 14,53 | 14,53 | -0,57% | - |
| 20.05.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 0,43% | - |
| 19.05.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 1,01% | - |
| 18.05.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 0,29% | - |
| 15.05.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 3,16% | - |
| 14.05.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 2,73% | 500,00 |
| 13.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 4,26% | 70,00 |
| 12.05.2026 | 13,99 | 14,08 | 12,70 | 13,00 | -7,74% | 5.082,00 |
| 11.05.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -0,90% | - |
| 08.05.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 5,52% | - |
| 07.05.2026 | 13,47 | 13,47 | 13,47 | 13,47 | -2,39% | - |
| 06.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,19% | - |
| 05.05.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,10% | - |
| 04.05.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 3,60% | - |
| 30.04.2026 | 13,29 | 13,29 | 13,29 | 13,29 | -2,42% | - |
| 29.04.2026 | 13,62 | 13,62 | 13,62 | 13,62 | 0,37% | - |
| 28.04.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 1,21% | - |
| 27.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,09% | - |
| 24.04.2026 | 13,39 | 13,39 | 13,39 | 13,39 | -2,73% | - |
| 23.04.2026 | 13,75 | 13,77 | 13,75 | 13,77 | -1,23% | 1,00 |
| 22.04.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -1,51% | - |
| 21.04.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -1,75% | - |
| 20.04.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 0,43% | - |
| 17.04.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 0,08% | - |
| 16.04.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 4,26% | - |
| 15.04.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,09% | - |
| 14.04.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 0,48% | - |
| 13.04.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -0,71% | - |
| 10.04.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -1,43% | - |
| 09.04.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -1,59% | - |
| 08.04.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 1,34% | - |
| 07.04.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 7,08% | - |
| 02.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 01.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 31.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 30.03.2026 | 12,90 | 13,50 | 12,90 | 13,50 | 0,00% | 1,00 |
| 27.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 26.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 25.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 24.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 23.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -7,64% | - |
| 20.03.2026 | 13,70 | 14,40 | 13,70 | 14,40 | 5,11% | 700,00 |
| 19.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 10,00 |
| 18.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 17.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 16.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 13.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 12.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 750,00 |
| 11.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 10.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 09.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 06.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 05.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
| 04.03.2026 | 14,00 | 14,60 | 14,00 | 14,60 | 0,69% | 100,00 |
| 03.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 100,00 |
| 02.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 27.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 6,47% | - |
| 26.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 25.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | - |
| 24.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 80,00 |
| 23.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 20.02.2026 | 14,50 | 15,10 | 14,50 | 15,10 | 4,14% | 140,00 |
| 19.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 18.02.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 2,76% | 70,00 |
| 17.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |