17,400€
-2,25%
Echtzeit-Aktienkurs Dentsu Inc.
Bid:
Ask:
Aktienkurse zur Dentsu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 18,00 | 18,45 | 17,10 | 17,45 | -1,97% | - |
| 09.04.2025 | 16,50 | 17,80 | 16,50 | 17,80 | 2,30% | - |
| 08.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 07.04.2025 | 18,10 | 18,10 | 17,10 | 17,60 | -2,22% | 70,00 |
| 04.04.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -4,26% | - |
| 03.04.2025 | 19,30 | 19,30 | 18,80 | 18,80 | -4,08% | - |
| 02.04.2025 | 19,50 | 19,60 | 19,50 | 19,60 | -2,97% | - |
| 01.04.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 31.03.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 2,02% | - |
| 28.03.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -2,94% | - |
| 27.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.03.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 25.03.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 24.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 21.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 20.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 19.03.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 2,97% | - |
| 18.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 17.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 14.03.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 13.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -3,81% | - |
| 10.03.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 3,96% | - |
| 07.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 06.03.2025 | 19,80 | 19,80 | 19,50 | 19,50 | 0,00% | - |
| 05.03.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 1,04% | - |
| 04.03.2025 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | - |
| 03.03.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -0,52% | - |
| 28.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 27.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 26.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 25.02.2025 | 20,20 | 20,20 | 19,70 | 19,70 | 2,60% | 80,00 |
| 24.02.2025 | 19,50 | 19,50 | 19,20 | 19,20 | 0,00% | - |
| 21.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 20.02.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 0,00% | - |
| 19.02.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 18.02.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 17.02.2025 | 18,80 | 19,00 | 18,80 | 19,00 | -8,65% | - |
| 14.02.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -3,70% | 500,00 |
| 13.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 12.02.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -3,64% | - |
| 11.02.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -3,51% | - |
| 10.02.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 4,59% | 40,00 |
| 07.02.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 06.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 05.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 61,00 |
| 04.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 03.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 31.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 30.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 29.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 27.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 24.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 23.01.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 22.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 21.01.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -6,03% | - |
| 20.01.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 1,75% | 5,00 |
| 17.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 16.01.2025 | 22,40 | 23,20 | 22,40 | 22,40 | 0,90% | 7,00 |
| 15.01.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 14.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 13.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 10.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 08.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 07.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 06.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 03.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 02.01.2025 | 22,80 | 24,00 | 22,80 | 23,40 | 3,54% | 98,00 |
| 30.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 27.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 23.12.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 20.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 19.12.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | - |
| 18.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 17.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 16.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 13.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 12.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 11.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 10.12.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 09.12.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 2,48% | - |
| 06.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.12.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 04.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 03.12.2024 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | - |
| 02.12.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 2,54% | - |
| 29.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 28.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 27.11.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 26.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 25.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 22.11.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -1,30% | - |
| 21.11.2024 | 23,00 | 23,20 | 22,60 | 23,10 | 5,00% | - |
| 20.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.11.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 18.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -8,40% | - |
| 15.11.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -15,00% | - |