16,400€
-1,80%
Echtzeit-Aktienkurs Dentsu Inc.
Bid:
Ask:
Aktienkurse zur Dentsu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 16,50 | 16,50 | 16,00 | 16,40 | -1,80% | - |
| 14.07.2025 | 17,00 | 17,00 | 16,70 | 16,70 | -1,76% | 6,00 |
| 11.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 10.07.2025 | 16,90 | 17,00 | 16,90 | 17,00 | -1,73% | - |
| 09.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 08.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 07.07.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -4,52% | - |
| 04.07.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -2,75% | - |
| 03.07.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 1,11% | - |
| 02.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 01.07.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -2,72% | - |
| 30.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 27.06.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 0,54% | - |
| 26.06.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | - |
| 25.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 24.06.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 1,10% | - |
| 23.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 20.06.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -1,08% | - |
| 19.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 18.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 17.06.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | - |
| 16.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 13.06.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -1,63% | - |
| 12.06.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 1,10% | - |
| 11.06.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 1,11% | - |
| 10.06.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -2,17% | - |
| 09.06.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 06.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 05.06.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -1,63% | - |
| 04.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 03.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 02.06.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 2,16% | - |
| 30.05.2025 | 18,70 | 18,70 | 18,50 | 18,50 | 1,09% | - |
| 29.05.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -2,14% | - |
| 28.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 27.05.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 0,00% | - |
| 26.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 23.05.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -3,63% | - |
| 22.05.2025 | 18,80 | 19,30 | 18,80 | 19,30 | -0,52% | - |
| 21.05.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 3,19% | - |
| 20.05.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 19.05.2025 | 18,80 | 18,90 | 18,80 | 18,90 | -1,05% | - |
| 16.05.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -0,52% | - |
| 15.05.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 3,78% | - |
| 14.05.2025 | 18,70 | 18,70 | 18,50 | 18,50 | 0,54% | - |
| 13.05.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -1,60% | - |
| 12.05.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 3,31% | - |
| 09.05.2025 | 18,30 | 18,30 | 18,10 | 18,10 | 0,56% | - |
| 08.05.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | - |
| 07.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 06.05.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 05.05.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 1,12% | - |
| 02.05.2025 | 17,70 | 17,80 | 17,70 | 17,80 | -1,11% | - |
| 30.04.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -0,55% | - |
| 29.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 28.04.2025 | 18,70 | 18,70 | 18,00 | 18,00 | 0,00% | 1,00 |
| 25.04.2025 | 17,90 | 18,00 | 17,90 | 18,00 | -0,55% | - |
| 24.04.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 1,12% | - |
| 23.04.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 1,13% | - |
| 22.04.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,00% | - |
| 17.04.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 1,14% | - |
| 16.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 15.04.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | - |
| 14.04.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,18% | - |
| 11.04.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 10.04.2025 | 17,70 | 17,70 | 17,00 | 17,00 | -4,49% | - |
| 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% | - |