14,363€
0,57%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,31 | 14,44 | 14,25 | 14,34 | 0,41% | - |
| 19.10.2026 | 14,29 | 14,33 | 14,25 | 14,28 | -0,74% | - |
| 16.10.2026 | 14,51 | 14,57 | 14,37 | 14,39 | -0,11% | - |
| 15.10.2026 | 14,21 | 14,45 | 14,17 | 14,40 | 1,37% | - |
| 14.10.2026 | 14,21 | 14,29 | 14,19 | 14,21 | -0,66% | - |
| 13.10.2026 | 14,34 | 14,43 | 14,30 | 14,30 | 1,15% | - |
| 12.10.2026 | 14,14 | 14,14 | 14,13 | 14,14 | -0,04% | - |
| 09.10.2026 | 14,07 | 14,18 | 13,99 | 14,15 | 0,87% | - |
| 08.10.2026 | 13,93 | 14,04 | 13,92 | 14,02 | 0,78% | - |
| 07.10.2026 | 14,02 | 14,13 | 13,92 | 13,92 | -0,59% | - |
| 06.10.2026 | 13,99 | 14,08 | 13,96 | 14,00 | -0,39% | - |
| 05.10.2026 | 14,11 | 14,16 | 14,04 | 14,05 | -2,55% | - |
| 02.10.2026 | 14,14 | 14,54 | 14,10 | 14,42 | 0,86% | - |
| 01.10.2026 | 14,22 | 14,30 | 14,12 | 14,30 | 1,52% | - |
| 30.09.2026 | 14,05 | 14,23 | 14,02 | 14,08 | -0,96% | - |
| 29.09.2026 | 14,01 | 14,22 | 13,98 | 14,22 | -0,29% | - |
| 28.09.2026 | 14,14 | 14,28 | 14,11 | 14,26 | 0,57% | - |
| 25.09.2026 | 14,17 | 14,21 | 14,12 | 14,18 | 0,47% | - |
| 24.09.2026 | 14,19 | 14,19 | 14,06 | 14,11 | -0,32% | - |
| 23.09.2026 | 14,19 | 14,19 | 14,16 | 14,16 | -0,20% | - |
| 22.09.2026 | 14,15 | 14,21 | 14,11 | 14,19 | 0,45% | - |
| 21.09.2026 | 14,12 | 14,12 | 14,12 | 14,12 | 0,13% | - |
| 18.09.2026 | 14,04 | 14,13 | 13,95 | 14,11 | -2,44% | - |
| 17.09.2026 | 14,39 | 14,49 | 14,35 | 14,46 | 1,65% | - |
| 16.09.2026 | 14,12 | 14,26 | 14,08 | 14,22 | -0,45% | - |
| 15.09.2026 | 14,29 | 14,36 | 14,26 | 14,29 | 0,20% | - |
| 14.09.2026 | 14,27 | 14,34 | 14,19 | 14,26 | 1,50% | - |
| 11.09.2026 | 13,94 | 14,08 | 13,87 | 14,05 | 0,60% | - |
| 10.09.2026 | 13,96 | 14,06 | 13,95 | 13,96 | 0,61% | - |
| 09.09.2026 | 14,03 | 14,05 | 13,86 | 13,88 | -4,77% | - |
| 08.09.2026 | 14,66 | 14,69 | 14,54 | 14,58 | 2,05% | - |
| 07.09.2026 | 14,15 | 14,29 | 14,09 | 14,28 | -1,31% | - |
| 04.09.2026 | 14,40 | 14,49 | 14,28 | 14,47 | 1,12% | - |
| 03.09.2026 | 14,15 | 14,32 | 14,06 | 14,31 | 0,37% | - |
| 02.09.2026 | 14,07 | 14,27 | 14,04 | 14,26 | 2,00% | - |
| 01.09.2026 | 14,02 | 14,05 | 13,89 | 13,98 | 0,76% | - |
| 31.08.2026 | 13,76 | 13,90 | 13,74 | 13,88 | 0,97% | - |
| 28.08.2026 | 13,64 | 13,76 | 13,64 | 13,74 | 0,69% | - |
| 27.08.2026 | 13,66 | 13,67 | 13,61 | 13,65 | -0,01% | - |
| 26.08.2026 | 13,75 | 13,76 | 13,65 | 13,65 | 0,35% | - |
| 25.08.2026 | 13,61 | 13,64 | 13,57 | 13,60 | 0,44% | - |
| 24.08.2026 | 13,54 | 13,66 | 13,49 | 13,54 | 0,98% | - |
| 21.08.2026 | 13,42 | 13,49 | 13,39 | 13,41 | -0,03% | - |
| 20.08.2026 | 13,43 | 13,54 | 13,34 | 13,41 | 1,33% | - |
| 19.08.2026 | 13,10 | 13,38 | 13,09 | 13,24 | -0,17% | - |
| 18.08.2026 | 13,31 | 13,36 | 13,25 | 13,26 | -2,51% | - |
| 17.08.2026 | 13,58 | 13,62 | 13,53 | 13,60 | -1,23% | - |
| 14.08.2026 | 13,68 | 13,80 | 13,66 | 13,77 | 1,90% | - |
| 13.08.2026 | 13,37 | 13,52 | 13,37 | 13,51 | -1,62% | - |
| 12.08.2026 | 13,55 | 13,79 | 13,55 | 13,74 | 2,95% | - |
| 11.08.2026 | 13,37 | 13,37 | 13,28 | 13,34 | -0,37% | - |
| 10.08.2026 | 13,31 | 13,44 | 13,29 | 13,39 | -0,99% | - |
| 07.08.2026 | 13,36 | 13,59 | 13,33 | 13,53 | 1,69% | - |
| 06.08.2026 | 13,23 | 13,34 | 13,15 | 13,30 | -1,10% | - |
| 05.08.2026 | 13,52 | 14,04 | 13,33 | 13,45 | -1,47% | - |
| 04.08.2026 | 13,72 | 13,82 | 13,46 | 13,65 | -2,13% | - |
| 03.08.2026 | 13,89 | 14,12 | 13,76 | 13,95 | 4,05% | - |
| 31.07.2026 | 13,40 | 13,60 | 13,26 | 13,40 | -3,21% | - |
| 30.07.2026 | 13,37 | 13,89 | 13,32 | 13,85 | 2,16% | - |
| 29.07.2026 | 13,55 | 13,72 | 13,55 | 13,56 | 3,32% | 7.600,00 |
| 28.07.2026 | 13,26 | 13,29 | 12,66 | 13,12 | 1,68% | - |
| 27.07.2026 | 13,09 | 13,18 | 12,84 | 12,90 | 0,77% | - |
| 24.07.2026 | 12,80 | 12,85 | 12,75 | 12,80 | -0,96% | - |
| 23.07.2026 | 12,95 | 12,97 | 12,82 | 12,93 | -1,00% | - |
| 22.07.2026 | 13,06 | 13,11 | 12,99 | 13,06 | -0,02% | - |
| 21.07.2026 | 13,07 | 13,20 | 13,02 | 13,06 | 0,57% | - |
| 20.07.2026 | 12,96 | 12,99 | 12,96 | 12,99 | -0,20% | - |
| 17.07.2026 | 12,94 | 13,03 | 12,87 | 13,01 | 0,75% | - |
| 16.07.2026 | 12,93 | 12,98 | 12,82 | 12,92 | -2,00% | - |
| 15.07.2026 | 13,29 | 13,38 | 13,08 | 13,18 | -2,25% | - |
| 14.07.2026 | 13,49 | 13,65 | 13,37 | 13,48 | 0,88% | - |
| 13.07.2026 | 13,42 | 13,55 | 13,33 | 13,37 | -1,79% | - |
| 10.07.2026 | 13,60 | 13,66 | 13,44 | 13,61 | -1,56% | - |
| 09.07.2026 | 13,66 | 13,84 | 13,64 | 13,83 | -0,19% | - |
| 08.07.2026 | 13,76 | 13,86 | 13,52 | 13,85 | -2,31% | - |
| 07.07.2026 | 14,24 | 14,40 | 14,18 | 14,18 | -0,80% | - |
| 06.07.2026 | 14,29 | 14,37 | 14,18 | 14,29 | -0,98% | - |
| 03.07.2026 | 14,31 | 14,54 | 14,27 | 14,43 | -0,09% | - |
| 02.07.2026 | 14,27 | 14,64 | 14,26 | 14,45 | 6,04% | - |
| 01.07.2026 | 13,28 | 14,06 | 13,28 | 13,62 | 2,63% | - |
| 30.06.2026 | 13,37 | 13,37 | 13,14 | 13,28 | -0,40% | - |
| 29.06.2026 | 13,09 | 13,33 | 13,09 | 13,33 | -0,28% | - |
| 26.06.2026 | 12,69 | 13,40 | 12,69 | 13,37 | 4,36% | - |
| 25.06.2026 | 12,77 | 12,94 | 12,65 | 12,81 | 1,18% | - |
| 24.06.2026 | 12,99 | 12,99 | 12,63 | 12,66 | -2,83% | - |
| 23.06.2026 | 13,22 | 13,22 | 12,96 | 13,03 | -1,64% | - |
| 22.06.2026 | 12,89 | 13,37 | 12,89 | 13,24 | 3,33% | - |
| 19.06.2026 | 13,64 | 13,64 | 12,71 | 12,82 | -5,86% | - |
| 18.06.2026 | 14,30 | 14,30 | 13,47 | 13,61 | -5,27% | - |
| 17.06.2026 | 14,33 | 14,37 | 14,16 | 14,37 | 1,26% | - |
| 16.06.2026 | 14,26 | 14,28 | 14,01 | 14,19 | -1,31% | - |
| 15.06.2026 | 14,57 | 14,58 | 14,17 | 14,38 | -0,73% | - |
| 12.06.2026 | 14,41 | 14,54 | 14,37 | 14,49 | 1,67% | - |
| 11.06.2026 | 14,27 | 14,45 | 14,15 | 14,25 | -0,45% | - |
| 10.06.2026 | 14,40 | 14,41 | 14,25 | 14,31 | -0,65% | - |
| 09.06.2026 | 14,71 | 14,71 | 14,20 | 14,41 | -2,04% | - |
| 08.06.2026 | 14,55 | 14,84 | 14,54 | 14,71 | 2,13% | - |
| 05.06.2026 | 14,22 | 14,40 | 14,22 | 14,40 | 1,12% | 300,00 |
| 04.06.2026 | 14,50 | 14,50 | 14,11 | 14,24 | -1,66% | - |
| 03.06.2026 | 14,59 | 14,59 | 14,42 | 14,48 | -0,71% | - |