16,000€
-0,62%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,10 | 16,10 | 15,85 | 16,00 | -0,62% | - |
| 05.06.2025 | 16,40 | 16,40 | 15,90 | 16,10 | -1,23% | - |
| 04.06.2025 | 16,30 | 16,50 | 16,25 | 16,30 | -0,61% | - |
| 03.06.2025 | 16,70 | 16,70 | 16,10 | 16,40 | -1,20% | - |
| 02.06.2025 | 16,90 | 16,90 | 16,25 | 16,60 | -1,19% | 3.800,00 |
| 30.05.2025 | 16,65 | 17,15 | 16,65 | 16,80 | 0,60% | - |
| 29.05.2025 | 16,80 | 16,90 | 16,55 | 16,70 | -1,18% | 31,00 |
| 28.05.2025 | 17,10 | 17,10 | 16,80 | 16,90 | -1,17% | - |
| 27.05.2025 | 17,35 | 17,35 | 16,90 | 17,10 | -1,44% | - |
| 26.05.2025 | 17,00 | 17,35 | 17,00 | 17,35 | 2,36% | 177,00 |
| 23.05.2025 | 17,60 | 17,60 | 16,80 | 16,95 | -3,69% | 58,00 |
| 22.05.2025 | 16,95 | 17,75 | 16,95 | 17,60 | 2,62% | 57,00 |
| 21.05.2025 | 18,35 | 18,35 | 17,10 | 17,15 | -6,54% | - |
| 20.05.2025 | 18,40 | 18,50 | 18,15 | 18,35 | -0,81% | - |
| 19.05.2025 | 18,55 | 18,55 | 17,80 | 18,50 | 0,27% | - |
| 16.05.2025 | 18,15 | 18,65 | 18,15 | 18,45 | 1,65% | - |
| 15.05.2025 | 17,50 | 18,20 | 17,50 | 18,15 | 3,12% | 2,00 |
| 14.05.2025 | 17,95 | 17,95 | 17,45 | 17,60 | -2,76% | 54,00 |
| 13.05.2025 | 19,05 | 19,05 | 17,75 | 18,10 | -5,24% | 128,00 |
| 12.05.2025 | 19,65 | 19,65 | 18,40 | 19,10 | -3,05% | 83,00 |
| 09.05.2025 | 22,20 | 22,60 | 19,45 | 19,70 | -12,44% | 196,00 |
| 08.05.2025 | 22,10 | 22,70 | 21,80 | 22,50 | 0,45% | - |
| 07.05.2025 | 22,30 | 22,60 | 21,90 | 22,40 | 0,90% | - |
| 06.05.2025 | 22,40 | 22,50 | 22,20 | 22,20 | -1,77% | - |
| 05.05.2025 | 22,50 | 22,70 | 22,40 | 22,60 | 1,80% | 3.800,00 |
| 02.05.2025 | 23,60 | 23,60 | 22,20 | 22,20 | -6,33% | - |
| 30.04.2025 | 23,00 | 23,80 | 22,90 | 23,70 | 3,49% | - |
| 29.04.2025 | 23,00 | 23,00 | 22,80 | 22,90 | 0,00% | - |
| 28.04.2025 | 22,90 | 23,10 | 22,60 | 22,90 | 1,33% | - |
| 25.04.2025 | 22,90 | 22,90 | 21,90 | 22,60 | -0,88% | - |
| 24.04.2025 | 22,50 | 23,00 | 22,10 | 22,80 | 0,88% | - |
| 23.04.2025 | 22,70 | 22,80 | 21,90 | 22,60 | 0,00% | 2,00 |
| 22.04.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 5,61% | 2,00 |
| 17.04.2025 | 20,60 | 21,80 | 20,60 | 21,40 | 3,88% | - |
| 16.04.2025 | 21,60 | 21,60 | 20,40 | 20,60 | -4,63% | - |
| 15.04.2025 | 22,00 | 22,00 | 21,30 | 21,60 | -1,82% | - |
| 14.04.2025 | 21,40 | 22,40 | 21,30 | 22,00 | 3,29% | - |
| 11.04.2025 | 20,05 | 21,80 | 20,05 | 21,30 | 6,23% | - |
| 10.04.2025 | 20,70 | 21,10 | 19,55 | 20,05 | -2,67% | - |
| 09.04.2025 | 19,30 | 20,70 | 18,55 | 20,60 | 6,74% | - |
| 08.04.2025 | 19,35 | 20,40 | 19,15 | 19,30 | 2,66% | - |
| 07.04.2025 | 18,75 | 19,60 | 17,95 | 18,80 | -4,33% | - |
| 04.04.2025 | 20,80 | 20,80 | 19,45 | 19,65 | -5,53% | - |
| 03.04.2025 | 21,50 | 21,60 | 20,70 | 20,80 | -3,70% | - |
| 02.04.2025 | 20,80 | 22,10 | 20,80 | 21,60 | 3,85% | 1.000,00 |
| 01.04.2025 | 21,80 | 21,80 | 20,50 | 20,80 | -4,59% | - |
| 31.03.2025 | 22,50 | 22,50 | 21,40 | 21,80 | -3,11% | - |
| 28.03.2025 | 22,80 | 23,00 | 22,30 | 22,50 | 0,45% | - |
| 27.03.2025 | 22,70 | 22,70 | 22,40 | 22,40 | -0,44% | 5,00 |
| 26.03.2025 | 22,60 | 22,90 | 22,50 | 22,50 | -1,32% | 4,00 |
| 25.03.2025 | 21,70 | 22,80 | 21,70 | 22,80 | 4,11% | - |
| 24.03.2025 | 21,80 | 22,00 | 21,50 | 21,90 | 0,46% | - |
| 21.03.2025 | 20,90 | 22,00 | 20,90 | 21,80 | 5,31% | 104,00 |
| 20.03.2025 | 20,80 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 19.03.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | 3,00 |
| 18.03.2025 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 17.03.2025 | 21,00 | 21,00 | 20,20 | 20,40 | -2,86% | - |
| 14.03.2025 | 20,70 | 21,30 | 20,70 | 21,00 | 2,94% | - |
| 13.03.2025 | 20,40 | 20,80 | 20,40 | 20,40 | -0,97% | 2,00 |
| 12.03.2025 | 20,20 | 20,80 | 20,20 | 20,60 | 3,00% | - |
| 11.03.2025 | 20,50 | 20,60 | 19,85 | 20,00 | -2,44% | - |
| 10.03.2025 | 21,20 | 21,20 | 20,40 | 20,50 | -2,84% | 100,00 |
| 07.03.2025 | 22,20 | 22,20 | 20,70 | 21,10 | -4,95% | - |
| 06.03.2025 | 21,90 | 22,60 | 21,80 | 22,20 | 0,45% | - |
| 05.03.2025 | 22,10 | 22,50 | 21,60 | 22,10 | 1,38% | 1.100,00 |
| 04.03.2025 | 21,40 | 23,30 | 21,40 | 21,80 | 1,87% | 1.194,00 |
| 03.03.2025 | 25,70 | 25,70 | 21,40 | 21,40 | -17,37% | 841,00 |
| 28.02.2025 | 25,50 | 25,90 | 25,40 | 25,90 | 1,57% | - |
| 27.02.2025 | 25,20 | 25,90 | 25,10 | 25,50 | 1,59% | - |
| 26.02.2025 | 24,90 | 25,40 | 24,90 | 25,10 | 0,00% | 11,00 |
| 25.02.2025 | 25,40 | 25,50 | 25,00 | 25,10 | -1,57% | 9,00 |
| 24.02.2025 | 25,70 | 26,00 | 25,40 | 25,50 | -0,78% | 310,00 |
| 21.02.2025 | 22,90 | 25,90 | 22,90 | 25,70 | 13,22% | - |
| 20.02.2025 | 22,20 | 23,10 | 22,20 | 22,70 | 2,71% | - |
| 19.02.2025 | 22,40 | 22,40 | 22,00 | 22,10 | -0,90% | - |
| 18.02.2025 | 22,60 | 22,60 | 22,20 | 22,30 | -0,89% | - |
| 17.02.2025 | 23,00 | 23,00 | 22,40 | 22,50 | -2,60% | 547,00 |
| 14.02.2025 | 23,50 | 23,50 | 22,90 | 23,10 | -1,70% | 250,00 |
| 13.02.2025 | 22,50 | 23,70 | 22,50 | 23,50 | 4,44% | - |
| 12.02.2025 | 24,30 | 24,30 | 22,30 | 22,50 | -8,16% | - |
| 11.02.2025 | 23,80 | 24,70 | 23,70 | 24,50 | 2,94% | 126,00 |
| 10.02.2025 | 20,50 | 25,30 | 20,50 | 23,80 | 15,53% | 140,00 |
| 07.02.2025 | 19,15 | 20,90 | 19,15 | 20,60 | 7,85% | 2,00 |
| 06.02.2025 | 18,60 | 19,70 | 18,60 | 19,10 | 2,69% | 256,00 |
| 05.02.2025 | 18,25 | 18,60 | 18,15 | 18,60 | 1,36% | - |
| 04.02.2025 | 17,65 | 18,35 | 17,65 | 18,35 | 3,09% | - |
| 03.02.2025 | 16,90 | 18,15 | 16,90 | 17,80 | 5,64% | 2,00 |
| 31.01.2025 | 17,60 | 17,60 | 16,80 | 16,85 | -4,53% | - |
| 30.01.2025 | 16,65 | 17,75 | 16,65 | 17,65 | 6,01% | - |
| 29.01.2025 | 16,85 | 16,85 | 16,55 | 16,65 | -1,77% | - |
| 28.01.2025 | 16,65 | 17,05 | 16,60 | 16,95 | 2,42% | - |
| 27.01.2025 | 16,90 | 16,90 | 16,35 | 16,55 | -1,78% | - |
| 24.01.2025 | 16,55 | 17,05 | 16,55 | 16,85 | 1,81% | - |
| 23.01.2025 | 16,15 | 16,55 | 16,05 | 16,55 | 1,85% | - |
| 22.01.2025 | 16,25 | 16,35 | 16,05 | 16,25 | -0,31% | - |
| 21.01.2025 | 15,65 | 16,30 | 15,65 | 16,30 | 3,82% | - |
| 20.01.2025 | 16,00 | 16,00 | 15,55 | 15,70 | -2,48% | 328,00 |
| 17.01.2025 | 17,35 | 17,35 | 15,90 | 16,10 | -6,67% | - |
| 16.01.2025 | 17,40 | 17,45 | 17,20 | 17,25 | -0,86% | 3,00 |
| 15.01.2025 | 16,95 | 17,65 | 16,95 | 17,40 | 2,65% | - |