13,936€
-3,13%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 3,83% | - |
| 07.09.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -1,42% | - |
| 04.09.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 1,60% | - |
| 03.09.2026 | 13,83 | 13,83 | 13,83 | 13,83 | 0,07% | - |
| 02.09.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 0,89% | - |
| 01.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,45% | - |
| 31.08.2026 | 13,51 | 13,51 | 13,51 | 13,51 | 1,03% | - |
| 28.08.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 0,09% | - |
| 27.08.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -0,51% | - |
| 26.08.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,83% | - |
| 25.08.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 0,50% | - |
| 24.08.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,90% | - |
| 21.08.2026 | 13,13 | 13,13 | 13,13 | 13,13 | -0,12% | - |
| 20.08.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 2,40% | - |
| 19.08.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -1,32% | - |
| 18.08.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -1,78% | - |
| 17.08.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -1,43% | - |
| 14.08.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 2,63% | - |
| 13.08.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -1,74% | - |
| 12.08.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 1,97% | - |
| 11.08.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -0,27% | - |
| 10.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,14% | - |
| 07.08.2026 | 13,12 | 13,12 | 13,12 | 13,12 | 1,82% | - |
| 06.08.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -2,19% | - |
| 05.08.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -1,38% | - |
| 04.08.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -2,37% | - |
| 03.08.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 4,65% | - |
| 31.07.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 0,08% | - |
| 30.07.2026 | 13,07 | 13,07 | 13,07 | 13,07 | -1,73% | - |
| 29.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,77% | - |
| 28.07.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,73% | - |
| 27.07.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 2,80% | - |
| 24.07.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -1,22% | - |
| 23.07.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -1,02% | - |
| 22.07.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 0,08% | - |
| 21.07.2026 | 12,77 | 12,77 | 12,77 | 12,77 | 0,54% | - |
| 20.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,13% | - |
| 17.07.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,41% | - |
| 16.07.2026 | 12,63 | 12,63 | 12,63 | 12,63 | -2,50% | - |
| 15.07.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -1,65% | - |
| 14.07.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 0,40% | - |
| 13.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -1,56% | - |
| 10.07.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -0,28% | - |
| 09.07.2026 | 13,37 | 13,37 | 13,37 | 13,37 | -1,07% | - |
| 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% | - |