14,335€
-0,48%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,30 | 14,47 | 14,17 | 14,33 | -0,70% | - |
| 28.05.2026 | 14,39 | 14,46 | 14,32 | 14,43 | 1,63% | - |
| 27.05.2026 | 14,40 | 14,44 | 14,20 | 14,20 | -2,22% | - |
| 26.05.2026 | 14,44 | 14,55 | 14,41 | 14,53 | -1,14% | - |
| 25.05.2026 | 14,78 | 14,85 | 14,57 | 14,69 | 0,80% | 3.100,00 |
| 22.05.2026 | 14,92 | 14,99 | 14,29 | 14,58 | -2,12% | - |
| 21.05.2026 | 14,83 | 14,93 | 14,65 | 14,89 | -0,35% | 1.200,00 |
| 20.05.2026 | 14,84 | 15,16 | 14,83 | 14,94 | 1,29% | 3.080,00 |
| 19.05.2026 | 14,78 | 14,99 | 14,69 | 14,75 | 1,19% | - |
| 18.05.2026 | 14,63 | 14,76 | 14,46 | 14,58 | -0,64% | 1.450,00 |
| 15.05.2026 | 14,65 | 14,85 | 14,61 | 14,67 | 2,82% | - |
| 14.05.2026 | 14,23 | 14,43 | 13,99 | 14,27 | 4,93% | 12.000,00 |
| 13.05.2026 | 13,82 | 13,88 | 13,54 | 13,60 | 9,77% | 35.352,00 |
| 12.05.2026 | 14,13 | 14,42 | 12,19 | 12,39 | -12,54% | 9.951,00 |
| 11.05.2026 | 14,39 | 14,43 | 14,16 | 14,17 | -2,81% | - |
| 08.05.2026 | 14,51 | 14,71 | 14,42 | 14,58 | 8,80% | - |
| 07.05.2026 | 13,78 | 13,85 | 13,35 | 13,40 | -2,16% | - |
| 06.05.2026 | 13,84 | 13,96 | 13,69 | 13,69 | -1,83% | - |
| 05.05.2026 | 13,72 | 13,95 | 13,55 | 13,95 | 1,23% | - |
| 04.05.2026 | 13,80 | 13,96 | 13,74 | 13,78 | -1,03% | - |
| 30.04.2026 | 13,59 | 13,94 | 13,55 | 13,92 | 1,41% | - |
| 29.04.2026 | 13,73 | 13,77 | 13,72 | 13,73 | -0,63% | - |
| 28.04.2026 | 13,87 | 13,98 | 13,63 | 13,82 | 2,60% | - |
| 27.04.2026 | 13,70 | 13,73 | 13,30 | 13,47 | -2,33% | - |
| 24.04.2026 | 13,66 | 13,89 | 13,59 | 13,79 | -1,96% | - |
| 23.04.2026 | 14,05 | 14,13 | 13,90 | 14,06 | -1,15% | - |
| 22.04.2026 | 14,35 | 14,35 | 13,96 | 14,23 | 0,47% | - |
| 21.04.2026 | 14,45 | 14,56 | 14,08 | 14,16 | -3,57% | - |
| 20.04.2026 | 14,66 | 14,74 | 14,63 | 14,68 | -0,64% | - |
| 17.04.2026 | 14,54 | 14,85 | 14,38 | 14,78 | 1,67% | - |
| 16.04.2026 | 14,65 | 14,69 | 14,52 | 14,54 | 3,02% | 4.800,00 |
| 15.04.2026 | 14,04 | 14,11 | 14,01 | 14,11 | -0,93% | - |
| 14.04.2026 | 14,07 | 14,26 | 14,01 | 14,24 | 0,84% | 1.820,00 |
| 13.04.2026 | 14,05 | 14,15 | 13,82 | 14,12 | 1,49% | - |
| 10.04.2026 | 14,12 | 14,20 | 13,92 | 13,92 | -3,26% | - |
| 09.04.2026 | 14,30 | 14,50 | 14,03 | 14,39 | -0,01% | - |
| 08.04.2026 | 14,22 | 14,56 | 14,04 | 14,39 | 0,40% | - |
| 07.04.2026 | 14,34 | 14,41 | 14,08 | 14,33 | 6,15% | - |
| 02.04.2026 | 13,45 | 13,75 | 13,30 | 13,50 | -1,46% | - |
| 01.04.2026 | 13,65 | 13,85 | 13,45 | 13,70 | 0,37% | 5.600,00 |
| 31.03.2026 | 13,35 | 13,70 | 13,15 | 13,65 | 5,81% | - |
| 30.03.2026 | 13,15 | 13,45 | 12,90 | 12,90 | -4,80% | - |
| 27.03.2026 | 13,75 | 13,75 | 13,45 | 13,55 | 1,50% | - |
| 26.03.2026 | 13,55 | 13,55 | 13,25 | 13,35 | -2,20% | - |
| 25.03.2026 | 13,55 | 13,75 | 13,40 | 13,65 | -1,44% | - |
| 24.03.2026 | 13,95 | 14,05 | 13,65 | 13,85 | -0,36% | - |
| 23.03.2026 | 13,55 | 14,25 | 13,45 | 13,90 | -0,36% | 945,00 |
| 20.03.2026 | 14,20 | 14,20 | 13,80 | 13,95 | -1,76% | 2.450,00 |
| 19.03.2026 | 13,95 | 14,25 | 13,65 | 14,20 | 1,07% | - |
| 18.03.2026 | 14,00 | 14,20 | 13,95 | 14,05 | 0,36% | - |
| 17.03.2026 | 13,90 | 14,15 | 13,90 | 14,00 | 1,08% | 12.580,00 |
| 16.03.2026 | 13,90 | 14,00 | 13,65 | 13,85 | 0,73% | - |
| 13.03.2026 | 13,75 | 13,95 | 13,65 | 13,75 | -0,72% | 12.206,00 |
| 12.03.2026 | 13,80 | 14,10 | 13,35 | 13,85 | -1,42% | - |
| 11.03.2026 | 14,15 | 14,15 | 13,95 | 14,05 | -1,40% | - |
| 10.03.2026 | 14,15 | 14,45 | 14,05 | 14,25 | 1,06% | - |
| 09.03.2026 | 13,95 | 14,30 | 13,80 | 14,10 | 1,81% | - |
| 06.03.2026 | 14,20 | 14,25 | 13,85 | 13,85 | -2,46% | - |
| 05.03.2026 | 14,40 | 14,40 | 14,10 | 14,20 | -4,38% | - |
| 04.03.2026 | 14,35 | 14,90 | 14,10 | 14,85 | 1,02% | - |
| 03.03.2026 | 14,75 | 14,75 | 14,35 | 14,70 | -2,00% | 7.194,00 |
| 02.03.2026 | 14,90 | 15,35 | 14,90 | 15,00 | -5,66% | 15.264,00 |
| 27.02.2026 | 14,85 | 16,65 | 14,80 | 15,90 | 13,57% | - |
| 26.02.2026 | 14,10 | 14,35 | 14,00 | 14,00 | 0,72% | 8.160,00 |
| 25.02.2026 | 13,95 | 14,35 | 13,85 | 13,90 | -2,80% | - |
| 24.02.2026 | 14,25 | 14,40 | 14,20 | 14,30 | -4,35% | - |
| 23.02.2026 | 14,95 | 15,05 | 14,85 | 14,95 | 0,34% | - |
| 20.02.2026 | 14,80 | 15,30 | 14,75 | 14,90 | 1,71% | - |
| 19.02.2026 | 14,65 | 14,75 | 14,50 | 14,65 | -1,01% | - |
| 18.02.2026 | 14,65 | 14,85 | 14,65 | 14,80 | -1,66% | - |
| 17.02.2026 | 14,85 | 15,05 | 14,85 | 15,05 | 2,38% | - |
| 16.02.2026 | 14,60 | 14,70 | 14,60 | 14,70 | -2,65% | - |
| 13.02.2026 | 15,05 | 15,30 | 14,95 | 15,10 | -5,03% | 13.120,00 |
| 12.02.2026 | 15,00 | 16,60 | 15,00 | 15,90 | 8,16% | 2.174,00 |
| 11.02.2026 | 14,70 | 14,80 | 14,70 | 14,70 | 0,34% | - |
| 10.02.2026 | 14,30 | 14,70 | 14,30 | 14,65 | 6,55% | - |
| 09.02.2026 | 13,55 | 13,80 | 13,50 | 13,75 | 1,85% | - |
| 06.02.2026 | 13,85 | 14,15 | 13,50 | 13,50 | 5,47% | - |
| 05.02.2026 | 13,35 | 13,40 | 12,65 | 12,80 | -6,23% | - |
| 04.02.2026 | 13,85 | 13,95 | 13,55 | 13,65 | 0,37% | - |
| 03.02.2026 | 13,85 | 13,90 | 13,60 | 13,60 | -1,81% | - |
| 02.02.2026 | 13,70 | 14,10 | 13,50 | 13,85 | 2,21% | - |
| 30.01.2026 | 13,80 | 13,95 | 13,55 | 13,55 | -1,45% | 15.908,00 |
| 29.01.2026 | 13,75 | 13,75 | 13,55 | 13,75 | -0,72% | - |
| 28.01.2026 | 13,80 | 13,85 | 13,70 | 13,85 | 0,73% | - |
| 27.01.2026 | 13,95 | 13,95 | 13,75 | 13,75 | 0,00% | - |
| 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% | - |