13,291€
-3,84%
Echtzeit-Aktienkurs Dena Co. Ltd.
Bid:
Ask:
Aktienkurse zur Dena Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,38 | 13,40 | 13,19 | 13,33 | -5,06% | - |
| 30.07.2026 | 13,37 | 14,07 | 13,29 | 14,04 | 5,02% | - |
| 29.07.2026 | 13,63 | 13,93 | 13,22 | 13,37 | 2,84% | - |
| 28.07.2026 | 13,26 | 13,33 | 12,60 | 13,00 | 1,14% | - |
| 27.07.2026 | 13,14 | 13,17 | 12,72 | 12,85 | 0,60% | - |
| 24.07.2026 | 12,80 | 12,94 | 12,76 | 12,78 | 0,39% | - |
| 23.07.2026 | 12,93 | 12,95 | 12,66 | 12,73 | -2,85% | - |
| 22.07.2026 | 13,08 | 13,14 | 12,95 | 13,10 | -1,34% | - |
| 21.07.2026 | 12,98 | 13,31 | 12,94 | 13,28 | 2,56% | 768,00 |
| 20.07.2026 | 12,98 | 12,98 | 12,94 | 12,95 | 0,51% | - |
| 17.07.2026 | 12,98 | 13,07 | 12,55 | 12,88 | 1,44% | - |
| 16.07.2026 | 12,94 | 12,97 | 12,70 | 12,70 | -2,29% | - |
| 15.07.2026 | 13,26 | 13,32 | 12,95 | 13,00 | -3,07% | - |
| 14.07.2026 | 13,50 | 13,60 | 13,37 | 13,41 | -0,07% | - |
| 13.07.2026 | 13,41 | 13,55 | 13,35 | 13,42 | 0,39% | - |
| 10.07.2026 | 13,63 | 13,65 | 13,36 | 13,36 | -4,12% | - |
| 09.07.2026 | 13,69 | 13,95 | 13,62 | 13,94 | 0,22% | - |
| 08.07.2026 | 13,80 | 13,92 | 13,48 | 13,91 | -0,68% | - |
| 07.07.2026 | 14,25 | 14,40 | 13,96 | 14,00 | -2,17% | - |
| 06.07.2026 | 14,24 | 14,37 | 14,22 | 14,31 | -0,76% | - |
| 03.07.2026 | 14,29 | 14,53 | 14,27 | 14,42 | 1,09% | - |
| 02.07.2026 | 14,32 | 14,50 | 14,22 | 14,27 | 5,74% | - |
| 01.07.2026 | 13,55 | 13,95 | 13,48 | 13,49 | 0,97% | - |
| 30.06.2026 | 13,25 | 13,39 | 13,15 | 13,36 | -0,09% | 1.520,00 |
| 29.06.2026 | 13,16 | 13,46 | 13,12 | 13,38 | 2,55% | - |
| 26.06.2026 | 13,05 | 13,42 | 12,94 | 13,04 | 3,57% | - |
| 25.06.2026 | 12,90 | 12,90 | 12,54 | 12,59 | -1,03% | - |
| 24.06.2026 | 12,74 | 12,87 | 12,69 | 12,73 | -1,68% | - |
| 23.06.2026 | 13,02 | 13,04 | 12,79 | 12,94 | -1,73% | - |
| 22.06.2026 | 13,13 | 13,23 | 13,11 | 13,17 | 3,17% | - |
| 19.06.2026 | 12,87 | 12,90 | 12,76 | 12,77 | -5,49% | - |
| 18.06.2026 | 13,54 | 13,75 | 13,51 | 13,51 | -5,54% | - |
| 17.06.2026 | 14,23 | 14,38 | 14,11 | 14,30 | 1,89% | - |
| 16.06.2026 | 14,17 | 14,24 | 14,02 | 14,04 | -2,42% | - |
| 15.06.2026 | 14,42 | 14,51 | 14,25 | 14,38 | -1,27% | - |
| 12.06.2026 | 14,48 | 14,62 | 14,37 | 14,57 | 1,65% | - |
| 11.06.2026 | 14,24 | 14,37 | 14,07 | 14,33 | 0,17% | - |
| 10.06.2026 | 14,34 | 14,40 | 14,22 | 14,31 | -0,54% | - |
| 09.06.2026 | 14,50 | 14,63 | 14,12 | 14,39 | -2,26% | - |
| 08.06.2026 | 14,51 | 14,82 | 14,45 | 14,72 | 5,25% | - |
| 05.06.2026 | 14,35 | 14,40 | 13,97 | 13,98 | -1,57% | 6.600,00 |
| 04.06.2026 | 14,30 | 14,32 | 14,10 | 14,21 | -1,74% | - |
| 03.06.2026 | 14,51 | 14,59 | 14,37 | 14,46 | -0,82% | - |
| 02.06.2026 | 14,51 | 14,63 | 14,49 | 14,58 | -1,32% | - |
| 01.06.2026 | 14,67 | 14,86 | 14,61 | 14,77 | 3,15% | - |
| 29.05.2026 | 14,30 | 14,47 | 14,17 | 14,32 | -0,78% | - |
| 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% | - |