21,200€
2,91%
Echtzeit-Aktienkurs Denka Co., Ltd.
Bid:
Ask:
Aktienkurse zur Denka Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 15.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 14.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 13.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 10.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 09.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 08.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 07.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 02.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 01.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 5,26% | - |
| 31.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 30.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 27.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 26.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 25.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 24.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 5,36% | - |
| 23.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -4,55% | - |
| 20.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 19.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 18.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 17.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 16.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 13.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 12.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
| 11.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | - |
| 10.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 09.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -7,41% | - |
| 06.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 05.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 5,75% | - |
| 04.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -5,43% | - |
| 03.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 02.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | - |
| 27.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 7,10% | - |
| 26.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 25.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 24.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 23.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 20.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 19.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 18.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 17.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 16.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 13.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 12.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 11.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 10.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 09.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 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% | - |