13,200€
-0,38%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,15 | 13,45 | 13,15 | 13,40 | 1,13% | - |
| 15.10.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 2,32% | - |
| 14.10.2025 | 12,60 | 13,25 | 12,60 | 12,95 | 0,78% | - |
| 13.10.2025 | 12,70 | 12,85 | 12,65 | 12,85 | -2,28% | - |
| 10.10.2025 | 13,15 | 13,25 | 12,95 | 13,15 | 0,00% | - |
| 09.10.2025 | 13,15 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 08.10.2025 | 13,00 | 13,15 | 13,00 | 13,15 | 1,54% | - |
| 07.10.2025 | 12,95 | 13,25 | 12,95 | 12,95 | -1,15% | - |
| 06.10.2025 | 13,25 | 13,25 | 13,05 | 13,10 | -1,13% | - |
| 03.10.2025 | 13,35 | 13,35 | 13,20 | 13,25 | -0,75% | - |
| 02.10.2025 | 13,45 | 13,45 | 13,35 | 13,35 | 0,75% | - |
| 01.10.2025 | 13,30 | 13,30 | 13,25 | 13,25 | 0,00% | - |
| 30.09.2025 | 13,25 | 13,35 | 13,25 | 13,25 | 0,76% | - |
| 29.09.2025 | 13,15 | 13,25 | 13,15 | 13,15 | -1,13% | - |
| 26.09.2025 | 13,55 | 13,55 | 13,25 | 13,30 | -1,12% | - |
| 25.09.2025 | 13,55 | 13,55 | 13,45 | 13,45 | -0,74% | - |
| 24.09.2025 | 13,20 | 13,55 | 13,20 | 13,55 | 2,26% | - |
| 22.09.2025 | 13,45 | 13,45 | 13,25 | 13,25 | -0,75% | - |
| 19.09.2025 | 13,85 | 13,85 | 13,35 | 13,35 | -3,61% | - |
| 18.09.2025 | 13,80 | 13,90 | 13,60 | 13,85 | 1,09% | - |
| 17.09.2025 | 13,85 | 13,85 | 13,65 | 13,70 | -0,72% | - |
| 16.09.2025 | 13,60 | 14,05 | 13,60 | 13,80 | 0,73% | 7,00 |
| 15.09.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | - |
| 12.09.2025 | 13,55 | 13,70 | 13,55 | 13,70 | 2,62% | - |
| 11.09.2025 | 13,50 | 13,50 | 13,35 | 13,35 | -0,74% | - |
| 10.09.2025 | 13,40 | 13,55 | 13,40 | 13,45 | -0,37% | - |
| 09.09.2025 | 13,55 | 13,55 | 13,35 | 13,50 | -0,37% | - |
| 08.09.2025 | 13,05 | 13,60 | 13,05 | 13,55 | 3,44% | - |
| 05.09.2025 | 13,05 | 13,20 | 12,95 | 13,10 | -0,38% | - |
| 04.09.2025 | 13,00 | 13,15 | 12,90 | 13,15 | 0,77% | - |
| 03.09.2025 | 13,05 | 13,10 | 12,95 | 13,05 | 0,77% | - |
| 02.09.2025 | 13,10 | 13,20 | 12,85 | 12,95 | -1,52% | - |
| 01.09.2025 | 12,90 | 13,15 | 12,90 | 13,15 | 1,94% | - |
| 29.08.2025 | 12,95 | 13,10 | 12,85 | 12,90 | 0,00% | - |
| 28.08.2025 | 13,05 | 13,05 | 12,75 | 12,90 | -1,53% | - |
| 27.08.2025 | 13,15 | 13,15 | 12,90 | 13,10 | -0,76% | - |
| 26.08.2025 | 13,30 | 13,30 | 13,00 | 13,20 | 0,00% | - |
| 25.08.2025 | 13,35 | 13,35 | 13,15 | 13,20 | -1,86% | - |
| 22.08.2025 | 13,15 | 13,55 | 13,15 | 13,45 | 2,67% | - |
| 21.08.2025 | 13,20 | 13,30 | 13,10 | 13,10 | -0,38% | - |
| 20.08.2025 | 13,40 | 13,40 | 13,05 | 13,15 | -1,13% | - |
| 19.08.2025 | 13,45 | 13,55 | 13,25 | 13,30 | -1,48% | - |
| 18.08.2025 | 13,35 | 13,50 | 13,30 | 13,50 | 1,50% | - |
| 15.08.2025 | 13,25 | 13,40 | 13,25 | 13,30 | 0,00% | - |
| 14.08.2025 | 13,10 | 13,35 | 13,10 | 13,30 | 2,31% | - |
| 13.08.2025 | 13,65 | 13,65 | 12,95 | 13,00 | -4,76% | - |
| 12.08.2025 | 13,45 | 13,65 | 13,35 | 13,65 | 2,25% | - |
| 11.08.2025 | 13,35 | 13,35 | 13,15 | 13,35 | -0,37% | - |
| 08.08.2025 | 14,10 | 14,10 | 13,25 | 13,40 | -4,63% | - |
| 07.08.2025 | 14,05 | 14,50 | 13,85 | 14,05 | -0,35% | - |
| 06.08.2025 | 14,35 | 14,35 | 13,95 | 14,10 | -1,40% | - |
| 05.08.2025 | 14,15 | 14,50 | 14,15 | 14,30 | 0,35% | - |
| 04.08.2025 | 13,80 | 14,25 | 13,80 | 14,25 | 3,64% | - |
| 01.08.2025 | 13,80 | 13,95 | 13,70 | 13,75 | 0,00% | - |
| 31.07.2025 | 14,15 | 14,15 | 13,75 | 13,75 | -2,48% | - |
| 30.07.2025 | 14,00 | 14,15 | 13,95 | 14,10 | 1,08% | - |
| 29.07.2025 | 13,80 | 14,15 | 13,80 | 13,95 | 1,45% | - |
| 28.07.2025 | 13,75 | 13,75 | 13,60 | 13,75 | 0,36% | - |
| 25.07.2025 | 13,95 | 13,95 | 13,70 | 13,70 | -1,44% | - |
| 24.07.2025 | 14,30 | 14,30 | 13,85 | 13,90 | -3,47% | 4,00 |
| 23.07.2025 | 14,05 | 14,50 | 14,00 | 14,40 | 3,97% | - |
| 22.07.2025 | 14,00 | 14,00 | 13,65 | 13,85 | -0,36% | - |
| 21.07.2025 | 13,75 | 14,00 | 13,75 | 13,90 | 1,46% | - |
| 18.07.2025 | 14,05 | 14,05 | 13,70 | 13,70 | -2,84% | - |
| 17.07.2025 | 13,75 | 14,20 | 13,75 | 14,10 | 2,92% | - |
| 16.07.2025 | 13,65 | 13,75 | 13,50 | 13,70 | 0,00% | - |
| 15.07.2025 | 13,75 | 13,75 | 13,65 | 13,70 | -0,36% | - |
| 14.07.2025 | 14,00 | 14,00 | 13,75 | 13,75 | -1,43% | - |
| 11.07.2025 | 13,95 | 14,20 | 13,85 | 13,95 | -0,36% | - |
| 10.07.2025 | 14,20 | 14,20 | 13,75 | 14,00 | -1,75% | - |
| 09.07.2025 | 14,15 | 14,25 | 14,00 | 14,25 | 0,00% | - |
| 08.07.2025 | 14,05 | 14,30 | 14,00 | 14,25 | 1,79% | - |
| 07.07.2025 | 14,20 | 14,30 | 13,95 | 14,00 | -1,06% | - |
| 04.07.2025 | 14,45 | 14,45 | 14,10 | 14,15 | -2,75% | - |
| 03.07.2025 | 14,55 | 14,55 | 14,25 | 14,55 | 0,69% | - |
| 02.07.2025 | 14,95 | 14,95 | 14,45 | 14,45 | -2,69% | 60,00 |
| 01.07.2025 | 15,70 | 15,70 | 14,85 | 14,85 | -4,81% | - |
| 30.06.2025 | 15,95 | 15,95 | 15,60 | 15,60 | -2,50% | - |
| 27.06.2025 | 15,95 | 16,10 | 15,75 | 16,00 | -0,31% | - |
| 26.06.2025 | 16,10 | 16,10 | 15,75 | 16,05 | -0,62% | - |
| 25.06.2025 | 16,15 | 16,30 | 16,05 | 16,15 | 0,31% | - |
| 24.06.2025 | 16,05 | 16,10 | 15,80 | 16,10 | 0,00% | 4,00 |
| 23.06.2025 | 15,95 | 16,10 | 15,80 | 16,10 | 0,94% | - |
| 20.06.2025 | 16,70 | 16,70 | 15,90 | 15,95 | -4,49% | - |
| 19.06.2025 | 16,75 | 16,90 | 16,60 | 16,70 | -0,60% | - |
| 18.06.2025 | 16,50 | 16,85 | 16,50 | 16,80 | 2,44% | - |
| 17.06.2025 | 16,05 | 16,55 | 16,05 | 16,40 | 1,86% | 13,00 |
| 16.06.2025 | 16,05 | 16,20 | 0,00 | 16,10 | -0,31% | 4,00 |
| 13.06.2025 | 16,30 | 16,30 | 16,05 | 16,15 | -0,92% | - |
| 12.06.2025 | 16,35 | 16,40 | 16,20 | 16,30 | 0,00% | - |
| 11.06.2025 | 16,40 | 16,50 | 16,25 | 16,30 | -1,21% | - |
| 10.06.2025 | 16,55 | 16,65 | 16,35 | 16,50 | 1,23% | - |
| 09.06.2025 | 16,10 | 16,30 | 15,95 | 16,30 | 0,93% | - |
| 06.06.2025 | 16,10 | 16,20 | 15,85 | 16,15 | 0,31% | - |
| 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 |