15,800€
-1,25%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 15,95 | 16,05 | 15,80 | 15,95 | -0,93% | - |
| 25.06.2025 | 16,15 | 16,20 | 16,10 | 16,10 | 0,00% | - |
| 24.06.2025 | 16,05 | 16,20 | 16,00 | 16,10 | 0,63% | - |
| 23.06.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 0,63% | - |
| 20.06.2025 | 16,05 | 16,15 | 15,90 | 15,90 | -4,79% | - |
| 19.06.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 18.06.2025 | 16,75 | 16,80 | 16,70 | 16,80 | 1,82% | - |
| 17.06.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 2,80% | - |
| 16.06.2025 | 15,95 | 16,15 | 15,95 | 16,05 | 0,00% | - |
| 13.06.2025 | 16,05 | 16,15 | 16,05 | 16,05 | -1,53% | - |
| 12.06.2025 | 16,10 | 16,40 | 16,10 | 16,30 | -0,31% | - |
| 11.06.2025 | 16,40 | 16,55 | 16,30 | 16,35 | -0,91% | - |
| 10.06.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 1,85% | - |
| 09.06.2025 | 16,05 | 16,20 | 16,05 | 16,20 | 1,25% | - |
| 06.06.2025 | 15,90 | 16,10 | 15,90 | 16,00 | -0,62% | - |
| 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% | - |