15,900€
-3,05%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 05.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 04.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 03.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 02.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 30.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 29.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 28.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 27.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 26.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 23.01.2026 | 16,20 | 16,90 | 16,20 | 16,90 | 4,97% | 200,00 |
| 22.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 21.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 20.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 19.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 16.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 15.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 14.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 13.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 12.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 09.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 08.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 07.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 06.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 5,52% | - |
| 05.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 02.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 30.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 29.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 23.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 22.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 19.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 18.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 17.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 16.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 15.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 12.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 11.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 10.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 09.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 08.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 05.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 04.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 03.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 02.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 01.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 28.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 27.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 26.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 25.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 24.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 21.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 20.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 19.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 18.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
| 17.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 14.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 13.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 12.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 11.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 10.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 7,26% | - |
| 07.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 06.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 05.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 03.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 31.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 30.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 29.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 28.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 27.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 24.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 23.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 22.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 21.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 20.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 17.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 16.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 15.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 14.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 13.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 10.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 09.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 08.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 07.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 06.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 03.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 02.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 01.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 30.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 29.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 26.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 25.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 24.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 23.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 22.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 19.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 18.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 17.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 16.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 15.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |