20,600€
1,98%
Echtzeit-Aktienkurs Dentsu Inc.
Bid:
Ask:
Aktienkurse zur Dentsu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 20,60 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 03.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 02.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 01.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 31.08.2026 | 19,50 | 19,50 | 19,30 | 19,30 | 1,05% | - |
| 28.08.2026 | 19,20 | 19,20 | 19,10 | 19,10 | 2,69% | - |
| 27.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 26.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 25.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 24.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 21.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 20.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 19.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 18.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 17.08.2026 | 18,40 | 18,50 | 18,40 | 18,50 | -5,61% | - |
| 14.08.2026 | 20,20 | 20,20 | 19,60 | 19,60 | -2,00% | - |
| 13.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 12.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 11.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 10.08.2026 | 20,20 | 20,20 | 19,80 | 19,80 | 1,02% | - |
| 07.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 06.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 05.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 04.08.2026 | 18,80 | 19,10 | 18,80 | 19,10 | 0,00% | - |
| 03.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 31.07.2026 | 18,90 | 18,90 | 18,60 | 18,60 | -6,06% | - |
| 30.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -4,81% | - |
| 29.07.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 9,47% | 1,00 |
| 28.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 27.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 6,25% | - |
| 24.07.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 0,57% | - |
| 23.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 22.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 21.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 20.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 17.07.2026 | 18,40 | 18,70 | 18,40 | 18,70 | 3,31% | - |
| 16.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 15.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 14.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 13.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 10.07.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 1,14% | - |
| 09.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 08.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 07.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 06.07.2026 | 18,40 | 18,40 | 17,50 | 17,50 | 1,74% | 120,00 |
| 03.07.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 5,52% | - |
| 02.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 01.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 30.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 29.06.2026 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | - |
| 26.06.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 25.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 24.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 23.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 22.06.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | - |
| 19.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -7,10% | - |
| 18.06.2026 | 16,50 | 16,90 | 16,50 | 16,90 | 3,68% | - |
| 17.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 16.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 15.06.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 1,86% | - |
| 12.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 11.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 10.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 09.06.2026 | 16,40 | 16,40 | 15,90 | 15,90 | -4,79% | - |
| 08.06.2026 | 16,20 | 16,70 | 16,20 | 16,70 | 6,37% | - |
| 05.06.2026 | 16,20 | 16,20 | 15,70 | 15,70 | -3,09% | - |
| 04.06.2026 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | - |
| 03.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 02.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 01.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.05.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -3,07% | - |
| 28.05.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 27.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 26.05.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 1,88% | - |
| 25.05.2026 | 15,90 | 16,00 | 15,90 | 16,00 | -0,62% | - |
| 22.05.2026 | 16,00 | 16,10 | 16,00 | 16,10 | -2,42% | - |
| 21.05.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -2,94% | - |
| 20.05.2026 | 16,50 | 17,00 | 16,50 | 17,00 | 1,80% | - |
| 19.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 18.05.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -5,88% | - |
| 15.05.2026 | 15,80 | 17,00 | 15,80 | 17,00 | 6,92% | - |
| 14.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 13.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 12.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 11.05.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -4,29% | - |
| 08.05.2026 | 16,10 | 17,20 | 16,10 | 16,30 | 5,16% | 5,00 |
| 07.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 06.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 05.05.2026 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 04.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 30.04.2026 | 15,50 | 16,00 | 15,50 | 16,00 | 3,90% | - |
| 29.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 28.04.2026 | 15,60 | 15,60 | 15,30 | 15,30 | 0,00% | - |
| 27.04.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -2,55% | - |
| 24.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 23.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 22.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 21.04.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -5,39% | - |
| 20.04.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 17.04.2026 | 16,30 | 16,70 | 16,30 | 16,70 | 5,03% | - |