14,443€
-1,67%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 14,69 | 14,69 | 14,43 | 14,44 | -1,67% | - |
| 20.04.2026 | 14,81 | 14,81 | 14,67 | 14,69 | 0,59% | - |
| 17.04.2026 | 14,65 | 14,75 | 14,37 | 14,60 | 0,12% | - |
| 16.04.2026 | 14,53 | 14,70 | 14,47 | 14,59 | 3,73% | 150,00 |
| 15.04.2026 | 14,20 | 14,23 | 13,96 | 14,06 | -0,22% | 100,00 |
| 14.04.2026 | 14,09 | 14,23 | 14,03 | 14,09 | 0,73% | 70,00 |
| 13.04.2026 | 14,02 | 14,02 | 13,82 | 13,99 | -0,35% | - |
| 10.04.2026 | 14,33 | 14,33 | 13,92 | 14,04 | -2,04% | - |
| 09.04.2026 | 14,27 | 14,39 | 14,15 | 14,33 | -0,91% | - |
| 08.04.2026 | 14,46 | 14,56 | 14,15 | 14,46 | 1,67% | - |
| 07.04.2026 | 14,29 | 14,49 | 14,09 | 14,22 | 5,75% | 34,00 |
| 02.04.2026 | 13,75 | 13,75 | 13,35 | 13,45 | -1,47% | - |
| 01.04.2026 | 13,55 | 13,70 | 13,50 | 13,65 | 3,80% | - |
| 31.03.2026 | 13,35 | 13,45 | 13,15 | 13,15 | 0,00% | - |
| 30.03.2026 | 13,15 | 13,15 | 13,00 | 13,15 | -4,71% | - |
| 27.03.2026 | 13,45 | 13,85 | 13,45 | 13,80 | 2,60% | - |
| 26.03.2026 | 13,45 | 13,65 | 13,45 | 13,45 | -1,82% | - |
| 25.03.2026 | 13,90 | 13,90 | 13,35 | 13,70 | -2,14% | - |
| 24.03.2026 | 13,90 | 14,00 | 13,75 | 14,00 | 0,00% | - |
| 23.03.2026 | 13,95 | 14,15 | 13,50 | 14,00 | -1,41% | - |
| 20.03.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 3,27% | - |
| 19.03.2026 | 14,05 | 14,05 | 13,65 | 13,75 | -2,14% | - |
| 18.03.2026 | 14,15 | 14,15 | 14,00 | 14,05 | 1,44% | - |
| 17.03.2026 | 13,85 | 13,95 | 13,85 | 13,85 | -0,36% | - |
| 16.03.2026 | 13,80 | 13,95 | 13,80 | 13,90 | 0,36% | - |
| 13.03.2026 | 13,85 | 14,00 | 13,70 | 13,85 | 1,09% | 359,00 |
| 12.03.2026 | 14,05 | 14,05 | 13,65 | 13,70 | -2,84% | - |
| 11.03.2026 | 14,15 | 14,15 | 14,00 | 14,10 | -1,40% | - |
| 10.03.2026 | 14,15 | 14,40 | 14,10 | 14,30 | 1,06% | - |
| 09.03.2026 | 13,95 | 14,25 | 13,85 | 14,15 | -0,35% | - |
| 06.03.2026 | 14,25 | 14,25 | 13,95 | 14,20 | 0,00% | - |
| 05.03.2026 | 14,25 | 14,35 | 14,00 | 14,20 | -2,74% | - |
| 04.03.2026 | 14,25 | 14,75 | 13,95 | 14,60 | 0,69% | - |
| 03.03.2026 | 15,00 | 15,00 | 14,35 | 14,50 | -3,33% | 200,00 |
| 02.03.2026 | 15,75 | 15,75 | 14,95 | 15,00 | -5,36% | 70,00 |
| 27.02.2026 | 14,10 | 16,35 | 13,95 | 15,85 | 12,41% | - |
| 26.02.2026 | 13,90 | 14,30 | 13,90 | 14,10 | 0,00% | 340,00 |
| 25.02.2026 | 14,25 | 14,25 | 13,55 | 14,10 | -0,70% | - |
| 24.02.2026 | 14,90 | 14,90 | 14,05 | 14,20 | -4,70% | 1.330,00 |
| 23.02.2026 | 14,90 | 14,95 | 14,90 | 14,90 | 1,36% | - |
| 20.02.2026 | 14,65 | 14,80 | 14,55 | 14,70 | 0,00% | - |
| 19.02.2026 | 14,45 | 14,75 | 14,35 | 14,70 | -0,68% | 170,00 |
| 18.02.2026 | 14,75 | 14,85 | 14,65 | 14,80 | -0,34% | - |
| 17.02.2026 | 14,70 | 14,95 | 14,70 | 14,85 | 1,71% | - |
| 16.02.2026 | 14,75 | 14,90 | 14,55 | 14,60 | -4,26% | 801,00 |
| 13.02.2026 | 14,75 | 15,35 | 14,65 | 15,25 | 1,33% | 1.223,00 |
| 12.02.2026 | 15,05 | 15,15 | 15,00 | 15,05 | 1,69% | - |
| 11.02.2026 | 14,60 | 14,85 | 14,60 | 14,80 | 1,02% | - |
| 10.02.2026 | 13,75 | 14,65 | 13,75 | 14,65 | 7,72% | - |
| 09.02.2026 | 13,75 | 13,75 | 13,55 | 13,60 | -3,20% | - |
| 06.02.2026 | 13,05 | 14,35 | 13,05 | 14,05 | 2,93% | - |
| 05.02.2026 | 13,70 | 14,15 | 13,65 | 13,65 | -0,36% | - |
| 04.02.2026 | 13,80 | 13,95 | 13,60 | 13,70 | -0,72% | - |
| 03.02.2026 | 13,75 | 13,95 | 13,75 | 13,80 | 0,36% | - |
| 02.02.2026 | 13,60 | 13,85 | 13,25 | 13,75 | -1,43% | - |
| 30.01.2026 | 13,75 | 13,95 | 13,75 | 13,95 | 2,57% | - |
| 29.01.2026 | 13,75 | 13,85 | 13,55 | 13,60 | -1,45% | 2,00 |
| 28.01.2026 | 13,90 | 13,90 | 13,65 | 13,80 | -1,08% | - |
| 27.01.2026 | 13,80 | 13,95 | 13,80 | 13,95 | 1,09% | - |
| 26.01.2026 | 13,75 | 14,00 | 13,70 | 13,80 | 0,73% | - |
| 23.01.2026 | 13,65 | 13,85 | 13,65 | 13,70 | -0,36% | - |
| 22.01.2026 | 13,80 | 13,80 | 13,55 | 13,75 | 0,00% | - |
| 21.01.2026 | 13,65 | 13,75 | 13,65 | 13,75 | 1,10% | - |
| 20.01.2026 | 14,20 | 14,20 | 13,50 | 13,60 | -3,55% | - |
| 19.01.2026 | 14,00 | 14,30 | 14,00 | 14,10 | 0,71% | - |
| 16.01.2026 | 14,00 | 14,05 | 13,85 | 14,00 | 0,00% | - |
| 15.01.2026 | 13,80 | 14,10 | 13,80 | 14,00 | 1,82% | - |
| 14.01.2026 | 13,95 | 13,95 | 13,70 | 13,75 | -1,08% | - |
| 13.01.2026 | 14,20 | 14,20 | 13,75 | 13,90 | -2,11% | - |
| 12.01.2026 | 14,30 | 14,35 | 14,20 | 14,20 | 1,07% | - |
| 09.01.2026 | 14,20 | 14,20 | 13,95 | 14,05 | -1,06% | - |
| 08.01.2026 | 14,30 | 14,30 | 14,05 | 14,20 | -0,35% | - |
| 07.01.2026 | 14,20 | 14,45 | 14,20 | 14,25 | 0,00% | - |
| 06.01.2026 | 13,90 | 14,30 | 13,90 | 14,25 | 2,89% | - |
| 05.01.2026 | 13,90 | 13,95 | 13,85 | 13,85 | 0,36% | - |
| 02.01.2026 | 13,85 | 13,85 | 13,80 | 13,80 | -0,36% | - |
| 30.12.2025 | 13,90 | 13,90 | 13,85 | 13,85 | 0,00% | - |
| 29.12.2025 | 14,20 | 14,20 | 13,85 | 13,85 | -1,07% | - |
| 23.12.2025 | 13,80 | 14,15 | 13,80 | 14,00 | 1,45% | 398,00 |
| 22.12.2025 | 14,20 | 14,20 | 13,60 | 13,80 | -3,83% | 698,00 |
| 19.12.2025 | 14,05 | 14,70 | 13,95 | 14,35 | 2,87% | - |
| 18.12.2025 | 13,95 | 14,00 | 13,85 | 13,95 | 0,36% | - |
| 17.12.2025 | 13,85 | 14,05 | 13,75 | 13,90 | 0,72% | - |
| 16.12.2025 | 13,45 | 13,85 | 13,45 | 13,80 | 2,99% | - |
| 15.12.2025 | 13,20 | 13,65 | 13,20 | 13,40 | 2,29% | - |
| 12.12.2025 | 13,15 | 13,40 | 13,10 | 13,10 | -0,38% | - |
| 11.12.2025 | 13,40 | 13,40 | 13,15 | 13,15 | -1,50% | - |
| 10.12.2025 | 13,20 | 13,55 | 13,20 | 13,35 | 1,52% | - |
| 09.12.2025 | 13,35 | 13,35 | 13,15 | 13,15 | -1,87% | - |
| 08.12.2025 | 13,35 | 13,45 | 13,35 | 13,40 | 2,68% | - |
| 05.12.2025 | 13,00 | 13,05 | 12,95 | 13,05 | 0,77% | - |
| 04.12.2025 | 12,75 | 13,05 | 12,75 | 12,95 | 1,57% | - |
| 03.12.2025 | 12,85 | 12,85 | 12,65 | 12,75 | -0,78% | - |
| 02.12.2025 | 13,05 | 13,05 | 12,85 | 12,85 | -1,15% | - |
| 01.12.2025 | 13,35 | 13,35 | 12,95 | 13,00 | -2,62% | - |
| 28.11.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
| 27.11.2025 | 13,30 | 13,50 | 13,30 | 13,40 | -0,74% | - |
| 26.11.2025 | 13,30 | 13,50 | 13,25 | 13,50 | 1,89% | - |
| 25.11.2025 | 13,25 | 13,35 | 13,25 | 13,25 | 0,38% | - |
| 24.11.2025 | 13,35 | 13,35 | 13,10 | 13,20 | 0,76% | - |