14,332€
1,67%
Echtzeit-Aktienkurs DENA CO. LTD.
Bid:
Ask:
Aktienkurse zur DENA CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 14,80 | 14,90 | 14,80 | 14,90 | -1,97% | 1.450,00 |
| 13.02.2026 | 15,30 | 15,30 | 15,20 | 15,20 | -6,17% | 4.624,00 |
| 12.02.2026 | 14,80 | 16,60 | 14,80 | 16,20 | 13,29% | 3.767,00 |
| 11.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 10.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 6,02% | - |
| 09.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 06.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 13,22% | - |
| 05.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -10,37% | - |
| 04.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 03.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 02.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 30.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 29.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 28.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 27.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 26.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 23.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 22.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 21.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 20.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 19.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 16.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 15.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 14.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 13.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 12.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 09.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 08.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 07.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |