16,000€
0,63%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 15,90 | 16,00 | 15,90 | 15,95 | -0,93% | - |
05.06.2025 | 16,25 | 16,30 | 16,00 | 16,10 | -1,83% | - |
04.06.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 0,61% | - |
03.06.2025 | 16,25 | 16,35 | 16,25 | 16,30 | -2,40% | - |
02.06.2025 | 16,50 | 16,70 | 16,50 | 16,70 | -1,18% | - |
30.05.2025 | 17,00 | 17,10 | 16,80 | 16,90 | 1,81% | - |
29.05.2025 | 16,80 | 16,90 | 16,55 | 16,60 | -1,48% | - |
28.05.2025 | 16,90 | 16,90 | 16,80 | 16,85 | -1,46% | - |
27.05.2025 | 17,00 | 17,15 | 16,90 | 17,10 | -1,44% | - |
26.05.2025 | 17,35 | 17,40 | 17,30 | 17,35 | 2,06% | - |
23.05.2025 | 17,05 | 17,10 | 16,80 | 17,00 | -3,41% | - |
22.05.2025 | 17,65 | 17,65 | 17,50 | 17,60 | 1,73% | - |
21.05.2025 | 17,65 | 17,65 | 17,30 | 17,30 | -5,72% | - |
20.05.2025 | 18,35 | 18,40 | 18,30 | 18,35 | 0,00% | - |
19.05.2025 | 18,10 | 18,35 | 17,90 | 18,35 | -1,08% | 515,00 |
16.05.2025 | 18,50 | 18,60 | 18,35 | 18,55 | 2,20% | - |
15.05.2025 | 17,95 | 18,20 | 17,90 | 18,15 | 3,12% | - |
14.05.2025 | 17,70 | 17,80 | 17,55 | 17,60 | -1,68% | - |
13.05.2025 | 18,10 | 18,10 | 17,85 | 17,90 | -6,04% | - |
12.05.2025 | 18,45 | 19,05 | 18,40 | 19,05 | -6,62% | - |
09.05.2025 | 22,30 | 22,30 | 19,55 | 20,40 | -8,52% | - |
08.05.2025 | 22,20 | 22,40 | 22,20 | 22,30 | 0,45% | - |
07.05.2025 | 22,10 | 22,30 | 22,00 | 22,20 | -0,89% | - |
06.05.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | - |
05.05.2025 | 22,50 | 22,90 | 22,50 | 22,80 | 0,44% | - |
02.05.2025 | 22,20 | 22,70 | 22,10 | 22,70 | -5,02% | - |
30.04.2025 | 23,60 | 23,90 | 23,40 | 23,90 | 3,02% | - |
29.04.2025 | 23,20 | 23,20 | 22,90 | 23,20 | 1,75% | - |
28.04.2025 | 22,80 | 23,00 | 22,70 | 22,80 | 1,79% | - |
25.04.2025 | 22,30 | 22,40 | 22,10 | 22,40 | -1,75% | - |
24.04.2025 | 22,40 | 22,80 | 22,30 | 22,80 | 2,24% | - |
23.04.2025 | 22,00 | 22,70 | 22,00 | 22,30 | -1,33% | - |
22.04.2025 | 22,00 | 22,80 | 22,00 | 22,60 | 5,61% | - |
17.04.2025 | 21,40 | 21,60 | 21,20 | 21,40 | 3,88% | - |
16.04.2025 | 20,70 | 21,00 | 20,60 | 20,60 | -4,19% | - |
15.04.2025 | 21,20 | 21,60 | 21,20 | 21,50 | -0,92% | - |
14.04.2025 | 21,60 | 22,00 | 21,40 | 21,70 | 4,33% | - |
11.04.2025 | 21,10 | 21,30 | 20,40 | 20,80 | 5,05% | - |
10.04.2025 | 20,90 | 21,10 | 19,20 | 19,80 | -10,41% | - |
09.04.2025 | 19,10 | 22,40 | 18,70 | 22,10 | 15,10% | - |
08.04.2025 | 19,40 | 20,80 | 18,95 | 19,20 | 1,32% | - |
07.04.2025 | 18,45 | 20,25 | 17,70 | 18,95 | -1,30% | - |
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% | - |