11,950€
0,42%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 11,95 | 12,00 | 11,90 | 11,95 | 0,42% | - |
| 14.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 11.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 10.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 09.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 08.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 07.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 04.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 03.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 02.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 01.07.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 85,00 |
| 30.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 27.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 26.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 25.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 24.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 23.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 20.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 19.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 18.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 17.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 16.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 13.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 12.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 11.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 10.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 09.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 06.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 05.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 04.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 03.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 02.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 30.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 29.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 28.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 27.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 26.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 23.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 22.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 21.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 20.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 19.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 16.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 15.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 14.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 13.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 7,69% | - |
| 12.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 09.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 08.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 07.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 06.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 05.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 02.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 30.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 29.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 28.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 25.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 24.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 23.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 22.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 17.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 16.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 15.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 14.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 11.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 10.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 7,21% | - |
| 09.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 08.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 9,52% | - |
| 07.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -13,22% | - |
| 04.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 03.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 02.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 01.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 31.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 28.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 27.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 26.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 25.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 24.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 21.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 20.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 19.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 18.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 17.03.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 0,74% | 65,00 |
| 14.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 13.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 12.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 11.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 10.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 07.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 06.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 05.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 04.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 03.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 28.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 27.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 26.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 25.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 24.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 21.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |