20,200€
-3,81%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,10 | 20,60 | 18,95 | 19,20 | -7,69% | - |
| 03.04.2025 | 21,10 | 21,40 | 20,70 | 20,80 | -3,70% | - |
| 02.04.2025 | 21,70 | 21,80 | 21,40 | 21,60 | 1,41% | - |
| 01.04.2025 | 21,30 | 21,40 | 20,80 | 21,30 | -2,29% | - |
| 31.03.2025 | 21,90 | 22,00 | 21,60 | 21,80 | -3,11% | - |
| 28.03.2025 | 22,80 | 22,90 | 22,50 | 22,50 | 0,45% | - |
| 27.03.2025 | 22,50 | 22,60 | 22,40 | 22,40 | -1,32% | - |
| 26.03.2025 | 22,90 | 22,90 | 22,70 | 22,70 | 0,44% | - |
| 25.03.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 4,15% | - |
| 24.03.2025 | 21,40 | 21,80 | 21,40 | 21,70 | 0,00% | - |
| 21.03.2025 | 21,60 | 22,10 | 21,50 | 21,70 | 4,83% | - |
| 20.03.2025 | 20,70 | 20,90 | 20,60 | 20,70 | -0,48% | - |
| 19.03.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | 250,00 |
| 18.03.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 17.03.2025 | 20,40 | 20,60 | 20,40 | 20,40 | -2,86% | - |
| 14.03.2025 | 20,90 | 21,20 | 20,80 | 21,00 | 1,94% | 250,00 |
| 13.03.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 12.03.2025 | 20,40 | 20,60 | 20,20 | 20,40 | 1,24% | - |
| 11.03.2025 | 20,60 | 20,60 | 20,00 | 20,15 | -1,23% | - |
| 10.03.2025 | 20,60 | 20,80 | 20,40 | 20,40 | -4,23% | - |
| 07.03.2025 | 21,30 | 21,30 | 21,00 | 21,30 | -4,05% | - |
| 06.03.2025 | 22,40 | 22,40 | 22,00 | 22,20 | 1,37% | - |
| 05.03.2025 | 22,20 | 22,20 | 21,70 | 21,90 | 0,46% | - |
| 04.03.2025 | 23,00 | 23,10 | 21,80 | 21,80 | -0,46% | - |
| 03.03.2025 | 23,50 | 23,50 | 21,90 | 21,90 | -14,79% | - |
| 28.02.2025 | 25,50 | 25,70 | 25,40 | 25,70 | 2,39% | - |
| 27.02.2025 | 25,40 | 25,50 | 25,10 | 25,10 | 0,40% | - |
| 26.02.2025 | 25,00 | 25,30 | 24,90 | 25,00 | -1,19% | - |
| 25.02.2025 | 25,30 | 25,50 | 24,90 | 25,30 | -0,39% | - |
| 24.02.2025 | 25,60 | 25,80 | 25,40 | 25,40 | -0,39% | - |
| 21.02.2025 | 25,50 | 26,00 | 25,50 | 25,50 | 11,84% | - |
| 20.02.2025 | 22,70 | 22,90 | 22,40 | 22,80 | 2,24% | - |
| 19.02.2025 | 21,80 | 22,40 | 21,80 | 22,30 | -0,45% | - |
| 18.02.2025 | 22,40 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 17.02.2025 | 22,60 | 22,70 | 22,40 | 22,60 | -1,74% | - |
| 14.02.2025 | 23,20 | 23,30 | 22,80 | 23,00 | -2,54% | - |
| 13.02.2025 | 23,00 | 23,70 | 23,00 | 23,60 | 4,89% | - |
| 12.02.2025 | 22,60 | 22,60 | 22,30 | 22,50 | -5,06% | - |
| 11.02.2025 | 23,70 | 24,70 | 23,70 | 23,70 | -2,87% | - |
| 10.02.2025 | 23,80 | 24,70 | 23,70 | 24,40 | 19,02% | - |
| 07.02.2025 | 19,15 | 20,60 | 19,15 | 20,50 | 5,94% | - |
| 06.02.2025 | 19,35 | 19,55 | 19,20 | 19,35 | 4,59% | - |
| 05.02.2025 | 18,30 | 18,55 | 18,30 | 18,50 | 1,65% | - |
| 04.02.2025 | 18,25 | 18,25 | 18,15 | 18,20 | 1,96% | - |
| 03.02.2025 | 17,80 | 17,95 | 17,60 | 17,85 | 4,69% | - |
| 31.01.2025 | 17,00 | 17,30 | 17,00 | 17,05 | -3,13% | 110,00 |
| 30.01.2025 | 17,45 | 17,60 | 17,35 | 17,60 | 5,39% | - |
| 29.01.2025 | 16,70 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 28.01.2025 | 16,80 | 16,85 | 16,70 | 16,80 | 0,60% | - |
| 27.01.2025 | 16,70 | 16,70 | 16,50 | 16,70 | -0,89% | - |
| 24.01.2025 | 17,00 | 17,00 | 16,75 | 16,85 | 1,51% | - |
| 23.01.2025 | 16,40 | 16,60 | 16,30 | 16,60 | 3,11% | - |
| 22.01.2025 | 16,00 | 16,20 | 16,00 | 16,10 | 1,26% | - |
| 21.01.2025 | 15,90 | 15,90 | 15,80 | 15,90 | 1,60% | - |
| 20.01.2025 | 15,80 | 15,80 | 15,60 | 15,65 | -2,49% | 1,00 |
| 17.01.2025 | 16,10 | 16,20 | 15,95 | 16,05 | -7,76% | - |
| 16.01.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,29% | - |
| 15.01.2025 | 17,30 | 17,40 | 17,30 | 17,35 | 2,36% | - |
| 14.01.2025 | 17,05 | 17,05 | 16,95 | 16,95 | 1,80% | - |
| 13.01.2025 | 16,75 | 16,75 | 16,55 | 16,65 | 0,00% | - |
| 10.01.2025 | 16,70 | 16,80 | 16,60 | 16,65 | -1,77% | - |
| 09.01.2025 | 17,05 | 17,05 | 16,80 | 16,95 | -2,02% | - |
| 08.01.2025 | 17,40 | 17,50 | 17,30 | 17,30 | -0,57% | - |
| 07.01.2025 | 17,50 | 17,55 | 17,35 | 17,40 | -2,79% | - |
| 06.01.2025 | 17,80 | 17,90 | 17,60 | 17,90 | -8,67% | - |
| 03.01.2025 | 19,60 | 19,65 | 19,40 | 19,60 | -0,76% | 150,00 |
| 02.01.2025 | 19,25 | 21,30 | 19,05 | 19,75 | 3,95% | - |
| 30.12.2024 | 19,00 | 19,20 | 19,00 | 19,00 | -0,78% | - |
| 27.12.2024 | 18,90 | 19,75 | 18,65 | 19,15 | 14,67% | - |
| 23.12.2024 | 16,70 | 16,75 | 16,70 | 16,70 | 1,21% | - |
| 20.12.2024 | 16,60 | 16,70 | 16,35 | 16,50 | 0,00% | - |
| 19.12.2024 | 16,60 | 16,70 | 16,50 | 16,50 | -0,60% | - |
| 18.12.2024 | 16,70 | 16,70 | 16,55 | 16,60 | -3,49% | - |
| 17.12.2024 | 17,15 | 17,35 | 17,10 | 17,20 | 2,38% | - |
| 16.12.2024 | 16,95 | 17,00 | 16,80 | 16,80 | 3,38% | - |
| 13.12.2024 | 16,40 | 16,40 | 16,20 | 16,25 | 0,93% | - |
| 12.12.2024 | 16,05 | 16,60 | 16,00 | 16,10 | 4,55% | - |
| 11.12.2024 | 15,35 | 15,45 | 15,25 | 15,40 | 0,65% | - |
| 10.12.2024 | 15,35 | 15,45 | 15,30 | 15,30 | -2,24% | - |
| 09.12.2024 | 15,55 | 15,70 | 15,50 | 15,65 | -2,80% | - |
| 06.12.2024 | 15,90 | 16,25 | 15,90 | 16,10 | 0,94% | - |
| 05.12.2024 | 15,90 | 16,10 | 15,90 | 15,95 | 0,95% | - |
| 04.12.2024 | 15,80 | 15,85 | 15,80 | 15,80 | 1,94% | - |
| 03.12.2024 | 15,45 | 15,90 | 15,40 | 15,50 | -0,96% | - |
| 02.12.2024 | 15,45 | 15,75 | 15,40 | 15,65 | 1,95% | - |
| 29.11.2024 | 15,35 | 15,40 | 15,30 | 15,35 | -2,23% | - |
| 28.11.2024 | 15,80 | 15,80 | 15,70 | 15,70 | 1,95% | - |
| 27.11.2024 | 15,30 | 15,50 | 15,30 | 15,40 | -0,96% | - |
| 26.11.2024 | 15,45 | 15,55 | 15,40 | 15,55 | 2,64% | - |
| 25.11.2024 | 15,20 | 15,25 | 15,00 | 15,15 | -3,50% | - |
| 22.11.2024 | 15,50 | 15,90 | 15,50 | 15,70 | 0,00% | - |
| 21.11.2024 | 15,55 | 15,70 | 15,45 | 15,70 | 4,67% | - |
| 20.11.2024 | 15,00 | 15,00 | 14,95 | 15,00 | 6,01% | 100,00 |
| 19.11.2024 | 14,20 | 14,50 | 14,15 | 14,15 | 1,43% | - |
| 18.11.2024 | 14,05 | 14,05 | 13,95 | 13,95 | 0,72% | - |
| 15.11.2024 | 13,70 | 13,85 | 13,65 | 13,85 | 0,73% | - |
| 14.11.2024 | 13,60 | 13,85 | 13,60 | 13,75 | -0,72% | - |
| 13.11.2024 | 13,60 | 14,05 | 13,60 | 13,85 | -1,07% | - |
| 12.11.2024 | 14,05 | 14,05 | 13,90 | 14,00 | -7,28% | - |
| 11.11.2024 | 15,05 | 15,35 | 15,00 | 15,10 | 17,51% | 200,00 |