13,850€
1,84%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 13,95 | 13,95 | 13,85 | 13,90 | 1,09% | - |
| 26.01.2026 | 13,90 | 13,95 | 13,70 | 13,75 | 1,10% | - |
| 23.01.2026 | 13,75 | 13,80 | 13,60 | 13,60 | 0,74% | - |
| 22.01.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -1,82% | - |
| 21.01.2026 | 13,75 | 13,85 | 13,70 | 13,75 | 0,73% | - |
| 20.01.2026 | 13,85 | 13,85 | 13,55 | 13,65 | -3,53% | - |
| 19.01.2026 | 14,20 | 14,25 | 14,15 | 14,15 | 1,43% | - |
| 16.01.2026 | 14,05 | 14,05 | 13,95 | 13,95 | -0,71% | - |
| 15.01.2026 | 14,05 | 14,15 | 14,00 | 14,05 | 2,93% | - |
| 14.01.2026 | 13,75 | 13,85 | 13,65 | 13,65 | -2,15% | - |
| 13.01.2026 | 13,95 | 14,00 | 13,90 | 13,95 | -2,79% | - |
| 12.01.2026 | 14,35 | 14,35 | 14,30 | 14,35 | 1,06% | - |
| 09.01.2026 | 14,00 | 14,40 | 13,95 | 14,20 | -0,35% | - |
| 08.01.2026 | 14,15 | 14,25 | 14,15 | 14,25 | 0,00% | - |
| 07.01.2026 | 14,30 | 14,35 | 14,25 | 14,25 | 1,06% | - |
| 06.01.2026 | 14,25 | 14,30 | 14,10 | 14,10 | 1,08% | - |
| 05.01.2026 | 13,85 | 13,95 | 13,85 | 13,95 | 0,72% | - |
| 02.01.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 1,09% | - |
| 30.12.2025 | 13,85 | 13,90 | 13,70 | 13,70 | 0,00% | - |
| 29.12.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 23.12.2025 | 14,05 | 14,10 | 13,90 | 13,90 | 0,36% | - |
| 22.12.2025 | 13,85 | 13,85 | 13,70 | 13,85 | -1,77% | - |
| 19.12.2025 | 14,40 | 14,65 | 14,10 | 14,10 | 7,63% | - |
| 09.12.2025 | 13,15 | 13,25 | 13,10 | 13,10 | 0,38% | - |
| 05.12.2025 | 13,00 | 13,05 | 12,95 | 13,05 | 1,16% | - |
| 04.12.2025 | 12,90 | 13,05 | 12,90 | 12,90 | 2,38% | - |
| 03.12.2025 | 12,70 | 12,85 | 12,60 | 12,60 | 0,00% | - |
| 02.12.2025 | 12,90 | 13,00 | 12,60 | 12,60 | -2,33% | - |
| 01.12.2025 | 13,00 | 13,10 | 12,90 | 12,90 | -1,53% | - |
| 24.11.2025 | 13,45 | 13,45 | 13,10 | 13,10 | -1,87% | - |
| 21.11.2025 | 13,30 | 13,45 | 13,30 | 13,35 | 5,95% | - |
| 20.11.2025 | 13,10 | 13,10 | 12,55 | 12,60 | -5,26% | - |
| 19.11.2025 | 13,25 | 13,35 | 13,15 | 13,30 | -1,48% | - |
| 18.11.2025 | 13,50 | 13,65 | 13,50 | 13,50 | -1,46% | - |
| 17.11.2025 | 13,90 | 13,95 | 13,70 | 13,70 | -3,52% | - |
| 14.11.2025 | 14,25 | 14,45 | 14,20 | 14,20 | -5,96% | - |
| 12.11.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | - |
| 11.11.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -2,61% | - |
| 10.11.2025 | 15,20 | 15,65 | 15,20 | 15,30 | 2,00% | 1.160,00 |
| 07.11.2025 | 14,95 | 15,00 | 14,85 | 15,00 | 1,35% | - |
| 06.11.2025 | 14,80 | 14,90 | 14,65 | 14,80 | 0,00% | - |
| 05.11.2025 | 14,95 | 15,10 | 14,80 | 14,80 | -1,33% | - |
| 03.11.2025 | 15,15 | 15,30 | 15,00 | 15,00 | 0,67% | - |
| 30.10.2025 | 15,00 | 15,15 | 14,90 | 14,90 | -3,25% | - |
| 27.10.2025 | 15,00 | 15,65 | 14,80 | 15,40 | 10,00% | - |
| 24.10.2025 | 14,15 | 14,20 | 14,00 | 14,00 | 0,00% | - |
| 21.10.2025 | 14,30 | 14,35 | 14,00 | 14,00 | 4,87% | - |
| 20.10.2025 | 13,45 | 13,50 | 13,35 | 13,35 | 1,52% | - |
| 17.10.2025 | 13,15 | 13,25 | 13,15 | 13,15 | -2,59% | - |
| 16.10.2025 | 13,35 | 13,55 | 13,35 | 13,50 | 3,85% | - |
| 14.10.2025 | 13,15 | 13,25 | 13,00 | 13,00 | 3,17% | - |
| 13.10.2025 | 12,80 | 13,00 | 12,60 | 12,60 | -3,82% | - |
| 06.10.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 03.10.2025 | 13,20 | 13,40 | 13,10 | 13,10 | -0,76% | - |
| 02.10.2025 | 13,35 | 13,35 | 13,20 | 13,20 | -0,75% | - |
| 01.10.2025 | 13,30 | 13,45 | 13,25 | 13,30 | 2,31% | - |
| 29.09.2025 | 13,25 | 13,25 | 13,00 | 13,00 | -1,89% | - |
| 26.09.2025 | 13,15 | 13,25 | 13,15 | 13,25 | -1,12% | - |
| 24.09.2025 | 13,40 | 13,55 | 13,40 | 13,40 | 2,29% | - |
| 22.09.2025 | 13,10 | 13,25 | 13,10 | 13,10 | -2,96% | - |
| 15.09.2025 | 13,70 | 13,70 | 13,50 | 13,50 | 0,75% | - |
| 10.09.2025 | 13,50 | 13,55 | 13,40 | 13,40 | 0,00% | - |
| 09.09.2025 | 13,45 | 13,45 | 13,35 | 13,40 | 2,68% | - |
| 05.09.2025 | 13,00 | 13,15 | 12,95 | 13,05 | -0,38% | - |
| 04.09.2025 | 13,00 | 13,10 | 12,95 | 13,10 | 0,38% | - |
| 03.09.2025 | 12,95 | 13,05 | 12,95 | 13,05 | 0,00% | - |
| 02.09.2025 | 13,05 | 13,15 | 12,95 | 13,05 | -0,76% | - |
| 01.09.2025 | 13,15 | 13,15 | 13,05 | 13,15 | 1,15% | - |
| 29.08.2025 | 13,15 | 13,20 | 12,85 | 13,00 | 0,00% | - |
| 28.08.2025 | 12,95 | 13,00 | 12,95 | 13,00 | -0,76% | - |
| 27.08.2025 | 13,05 | 13,10 | 13,00 | 13,10 | -0,76% | - |
| 26.08.2025 | 13,15 | 13,20 | 13,00 | 13,20 | -0,38% | - |
| 25.08.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,75% | - |
| 22.08.2025 | 13,25 | 13,45 | 13,25 | 13,35 | 1,52% | - |
| 21.08.2025 | 13,25 | 13,25 | 13,15 | 13,15 | 0,00% | - |
| 20.08.2025 | 13,35 | 13,35 | 13,15 | 13,15 | -1,50% | - |
| 19.08.2025 | 13,35 | 13,45 | 13,35 | 13,35 | -0,74% | - |
| 18.08.2025 | 13,45 | 13,45 | 13,35 | 13,45 | 0,75% | - |
| 15.08.2025 | 13,35 | 13,35 | 13,25 | 13,35 | 1,52% | - |
| 14.08.2025 | 13,25 | 13,25 | 13,15 | 13,15 | 0,00% | - |
| 13.08.2025 | 13,05 | 13,20 | 13,05 | 13,15 | -2,95% | - |
| 12.08.2025 | 13,35 | 13,60 | 13,35 | 13,55 | 3,04% | - |
| 11.08.2025 | 13,20 | 13,25 | 13,15 | 13,15 | -1,50% | - |
| 08.08.2025 | 13,25 | 13,40 | 13,25 | 13,35 | -6,32% | - |
| 07.08.2025 | 14,10 | 14,25 | 14,00 | 14,25 | 1,42% | - |
| 06.08.2025 | 14,10 | 14,15 | 14,05 | 14,05 | -2,09% | - |
| 05.08.2025 | 14,40 | 14,45 | 14,30 | 14,35 | 1,41% | - |
| 04.08.2025 | 14,00 | 14,15 | 13,95 | 14,15 | 3,28% | - |
| 01.08.2025 | 13,95 | 13,95 | 13,65 | 13,70 | 0,00% | - |
| 31.07.2025 | 14,05 | 14,05 | 13,65 | 13,70 | -2,49% | - |
| 30.07.2025 | 14,10 | 14,15 | 14,05 | 14,05 | 0,36% | - |
| 29.07.2025 | 14,00 | 14,05 | 13,95 | 14,00 | 2,19% | - |
| 28.07.2025 | 13,65 | 13,75 | 13,65 | 13,70 | -0,36% | - |
| 25.07.2025 | 13,85 | 13,85 | 13,70 | 13,75 | -1,43% | - |
| 24.07.2025 | 14,10 | 14,10 | 13,95 | 13,95 | -2,79% | - |
| 23.07.2025 | 14,10 | 14,40 | 14,05 | 14,35 | 4,36% | - |
| 22.07.2025 | 13,70 | 13,95 | 13,65 | 13,75 | -1,79% | - |
| 21.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,82% | - |
| 18.07.2025 | 13,75 | 13,90 | 13,75 | 13,75 | -2,48% | - |
| 17.07.2025 | 13,95 | 14,10 | 13,95 | 14,10 | 2,55% | - |