16,200€
1,89%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 1,89% | - |
| 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 |
| 08.11.2024 | 12,60 | 12,85 | 12,60 | 12,85 | 3,63% | - |
| 07.11.2024 | 12,40 | 12,50 | 12,35 | 12,40 | 5,08% | - |
| 06.11.2024 | 11,85 | 11,95 | 11,80 | 11,80 | 5,36% | - |
| 05.11.2024 | 11,10 | 11,30 | 11,10 | 11,20 | 1,82% | - |
| 04.11.2024 | 10,80 | 11,05 | 10,80 | 11,00 | -1,79% | - |
| 01.11.2024 | 10,90 | 11,25 | 10,90 | 11,20 | -0,44% | - |
| 31.10.2024 | 11,30 | 11,35 | 11,15 | 11,25 | 5,14% | - |
| 30.10.2024 | 10,75 | 10,80 | 10,60 | 10,70 | -3,60% | - |
| 29.10.2024 | 11,00 | 11,15 | 11,00 | 11,10 | 2,30% | - |
| 28.10.2024 | 10,85 | 10,90 | 10,80 | 10,85 | 2,36% | - |
| 25.10.2024 | 10,60 | 10,65 | 10,60 | 10,60 | 1,44% | - |
| 24.10.2024 | 10,50 | 10,50 | 10,40 | 10,45 | -0,95% | - |
| 23.10.2024 | 10,60 | 10,65 | 10,50 | 10,55 | -1,86% | - |
| 22.10.2024 | 10,75 | 10,80 | 10,70 | 10,75 | -2,27% | - |
| 21.10.2024 | 11,05 | 11,10 | 10,95 | 11,00 | -1,79% | - |
| 18.10.2024 | 11,15 | 11,25 | 11,15 | 11,20 | 2,75% | - |
| 17.10.2024 | 10,90 | 11,00 | 10,90 | 10,90 | 0,46% | - |
| 16.10.2024 | 10,70 | 10,90 | 10,70 | 10,85 | 3,83% | - |
| 15.10.2024 | 10,70 | 10,70 | 10,40 | 10,45 | -4,57% | - |
| 14.10.2024 | 10,90 | 11,05 | 10,85 | 10,95 | -0,45% | - |
| 11.10.2024 | 10,80 | 11,00 | 10,80 | 11,00 | -0,45% | - |
| 10.10.2024 | 11,00 | 11,10 | 10,90 | 11,05 | -1,34% | - |
| 09.10.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 1,82% | - |
| 08.10.2024 | 10,90 | 11,05 | 10,90 | 11,00 | 3,77% | - |
| 07.10.2024 | 10,70 | 10,75 | 10,60 | 10,60 | -1,85% | - |
| 04.10.2024 | 10,65 | 10,80 | 10,65 | 10,80 | 0,93% | - |
| 03.10.2024 | 10,70 | 10,70 | 10,60 | 10,70 | -1,83% | - |
| 02.10.2024 | 10,85 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 01.10.2024 | 11,05 | 11,10 | 10,85 | 10,90 | -2,68% | - |
| 30.09.2024 | 11,30 | 11,30 | 11,15 | 11,20 | 12,28% | - |
| 27.09.2024 | 10,35 | 10,40 | 9,98 | 9,98 | -3,62% | - |
| 26.09.2024 | 10,20 | 10,35 | 10,18 | 10,35 | 3,50% | - |
| 25.09.2024 | 9,98 | 10,00 | 9,98 | 10,00 | -1,48% | - |
| 24.09.2024 | 10,15 | 10,20 | 10,08 | 10,15 | 0,25% | - |
| 23.09.2024 | 10,05 | 10,25 | 10,05 | 10,13 | -0,74% | - |
| 20.09.2024 | 10,20 | 10,30 | 10,10 | 10,20 | -0,97% | - |
| 19.09.2024 | 10,15 | 10,30 | 10,10 | 10,30 | 3,00% | - |
| 18.09.2024 | 9,98 | 10,08 | 9,98 | 10,00 | -2,44% | - |
| 17.09.2024 | 10,15 | 10,25 | 10,10 | 10,25 | -2,84% | - |
| 16.09.2024 | 10,30 | 10,75 | 10,30 | 10,55 | 2,43% | - |
| 13.09.2024 | 10,30 | 10,40 | 10,25 | 10,30 | -1,90% | - |
| 12.09.2024 | 10,45 | 10,50 | 10,35 | 10,50 | 1,94% | - |
| 11.09.2024 | 10,30 | 10,45 | 10,30 | 10,30 | -0,96% | - |
| 10.09.2024 | 10,40 | 10,50 | 10,35 | 10,40 | -0,95% | - |
| 09.09.2024 | 10,45 | 10,55 | 10,40 | 10,50 | 2,94% | - |
| 06.09.2024 | 10,40 | 10,55 | 10,20 | 10,20 | -3,77% | - |
| 05.09.2024 | 10,65 | 10,70 | 10,55 | 10,60 | 1,44% | - |
| 04.09.2024 | 10,50 | 10,55 | 10,45 | 10,45 | -1,42% | - |
| 03.09.2024 | 10,55 | 10,60 | 10,25 | 10,60 | 2,91% | - |
| 02.09.2024 | 10,35 | 10,35 | 10,30 | 10,30 | -0,96% | - |
| 30.08.2024 | 10,40 | 10,40 | 10,30 | 10,40 | 2,97% | - |
| 29.08.2024 | 10,20 | 10,30 | 10,10 | 10,10 | -1,94% | - |