17,800€
1,71%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 17,80 | 17,80 | 17,40 | 17,80 | 1,71% | - |
| 03.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 02.09.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 01.09.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 31.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 28.08.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 27.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 26.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 25.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 24.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 21.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 20.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 19.08.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -5,95% | - |
| 18.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |
| 17.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 14.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 13.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 12.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | - |
| 11.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 10.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 07.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -6,86% | - |
| 06.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 05.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 7,29% | - |
| 04.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 03.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 31.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 7,65% | - |
| 30.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 29.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | - |
| 28.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | - |
| 27.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 24.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 23.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 22.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 21.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 20.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 17.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -7,84% | - |
| 16.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | - |
| 15.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 14.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 13.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 10.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 08.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 07.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 06.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 03.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 02.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 01.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 30.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 29.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 26.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 25.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 24.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 23.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 22.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 19.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 18.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 17.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 16.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 15.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 12.06.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 8,91% | 100,00 |
| 11.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 10.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 09.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 08.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -7,34% | - |
| 05.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 04.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 03.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 02.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 01.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -7,56% | - |
| 29.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 11,21% | - |
| 28.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 26.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 22.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 21.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 20.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.05.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 100,00 |
| 18.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 15.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -8,85% | - |
| 14.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 13.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | - |
| 12.05.2026 | 23,20 | 24,00 | 23,20 | 24,00 | -1,64% | 260,00 |
| 11.05.2026 | 23,40 | 24,40 | 23,40 | 24,40 | 5,17% | 130,00 |
| 08.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 07.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 06.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 04.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 30.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 29.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 27.04.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -7,14% | 100,00 |
| 24.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 13,13% | 100,00 |
| 23.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 22.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 21.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 20.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 17.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |