11,730€
2,36%
Echtzeit-Aktienkurs DENSO CORP.
Bid:
Ask:
Aktienkurse zur DENSO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,82 | 11,86 | 11,74 | 11,80 | 1,64% | - |
| 08.05.2025 | 11,56 | 11,68 | 11,54 | 11,61 | -0,09% | - |
| 07.05.2025 | 11,62 | 11,66 | 11,52 | 11,62 | -1,11% | - |
| 06.05.2025 | 11,81 | 11,88 | 11,74 | 11,75 | -0,57% | - |
| 05.05.2025 | 11,78 | 11,82 | 11,69 | 11,82 | 0,63% | - |
| 02.05.2025 | 11,62 | 11,74 | 11,54 | 11,74 | 2,56% | - |
| 30.04.2025 | 11,39 | 11,47 | 11,25 | 11,45 | 0,32% | - |
| 29.04.2025 | 11,40 | 11,41 | 11,37 | 11,41 | 0,20% | - |
| 28.04.2025 | 11,25 | 11,40 | 11,25 | 11,39 | 0,98% | - |
| 25.04.2025 | 11,12 | 11,28 | 11,09 | 11,28 | 0,15% | - |
| 24.04.2025 | 11,17 | 11,26 | 11,05 | 11,26 | 1,84% | - |
| 23.04.2025 | 10,98 | 11,14 | 10,98 | 11,06 | 1,19% | - |
| 22.04.2025 | 10,74 | 10,98 | 10,70 | 10,93 | 2,44% | - |
| 17.04.2025 | 10,62 | 10,76 | 10,56 | 10,67 | 0,38% | - |
| 16.04.2025 | 10,57 | 10,77 | 10,56 | 10,63 | -2,95% | - |
| 15.04.2025 | 10,86 | 11,07 | 10,82 | 10,95 | 5,88% | - |
| 14.04.2025 | 10,27 | 10,40 | 10,21 | 10,35 | 1,19% | - |
| 11.04.2025 | 10,25 | 10,31 | 9,95 | 10,22 | -2,50% | - |
| 10.04.2025 | 10,91 | 11,03 | 10,26 | 10,49 | -5,84% | - |
| 09.04.2025 | 10,29 | 11,67 | 10,10 | 11,14 | 4,31% | - |
| 08.04.2025 | 10,74 | 11,09 | 10,55 | 10,68 | 0,47% | - |
| 07.04.2025 | 10,29 | 10,66 | 9,96 | 10,63 | 3,81% | - |
| 04.04.2025 | 10,63 | 10,70 | 10,14 | 10,24 | -4,91% | - |
| 03.04.2025 | 10,97 | 11,08 | 10,70 | 10,76 | -6,73% | - |
| 02.04.2025 | 11,49 | 11,61 | 11,43 | 11,54 | 0,22% | - |
| 01.04.2025 | 11,45 | 11,55 | 11,36 | 11,52 | 0,67% | - |
| 31.03.2025 | 11,48 | 11,53 | 11,35 | 11,44 | -1,18% | - |
| 28.03.2025 | 11,65 | 11,77 | 11,49 | 11,58 | -4,83% | - |
| 27.03.2025 | 12,23 | 12,24 | 12,16 | 12,16 | -2,42% | - |
| 26.03.2025 | 12,53 | 12,55 | 12,45 | 12,47 | -0,46% | - |
| 25.03.2025 | 12,39 | 12,52 | 12,38 | 12,52 | 1,05% | - |
| 24.03.2025 | 12,25 | 12,41 | 12,23 | 12,39 | 0,24% | - |
| 21.03.2025 | 12,27 | 12,40 | 12,23 | 12,36 | -1,40% | - |
| 20.03.2025 | 12,57 | 12,59 | 12,51 | 12,54 | 0,63% | - |
| 19.03.2025 | 12,41 | 12,56 | 12,27 | 12,46 | 1,61% | - |
| 18.03.2025 | 12,27 | 12,31 | 12,17 | 12,26 | 0,27% | - |
| 17.03.2025 | 12,17 | 12,27 | 12,14 | 12,23 | 0,74% | - |
| 14.03.2025 | 12,06 | 12,19 | 12,03 | 12,14 | -0,27% | - |
| 13.03.2025 | 12,18 | 12,21 | 11,92 | 12,17 | 0,23% | - |
| 12.03.2025 | 12,07 | 12,20 | 12,05 | 12,15 | 1,61% | 99,00 |
| 11.03.2025 | 12,30 | 12,30 | 11,30 | 11,95 | -1,68% | - |
| 10.03.2025 | 12,34 | 12,37 | 12,10 | 12,16 | -0,73% | - |
| 07.03.2025 | 12,19 | 12,25 | 12,01 | 12,25 | 1,80% | - |
| 06.03.2025 | 12,22 | 12,23 | 12,03 | 12,03 | -0,21% | - |
| 05.03.2025 | 12,20 | 12,20 | 11,94 | 12,06 | 0,75% | - |
| 04.03.2025 | 12,23 | 12,23 | 11,93 | 11,97 | -2,75% | - |
| 03.03.2025 | 12,51 | 12,53 | 12,29 | 12,30 | -1,91% | - |
| 28.02.2025 | 12,45 | 12,54 | 12,32 | 12,54 | 0,37% | - |
| 27.02.2025 | 12,68 | 12,70 | 12,50 | 12,50 | 0,86% | - |
| 26.02.2025 | 12,34 | 12,44 | 12,32 | 12,39 | 1,31% | - |
| 25.02.2025 | 12,22 | 12,27 | 12,17 | 12,23 | -1,29% | - |
| 24.02.2025 | 12,44 | 12,50 | 12,38 | 12,39 | 0,20% | - |
| 21.02.2025 | 12,36 | 12,51 | 12,35 | 12,37 | 2,02% | - |
| 20.02.2025 | 12,17 | 12,19 | 12,12 | 12,12 | -0,90% | - |
| 19.02.2025 | 12,18 | 12,24 | 12,17 | 12,23 | 0,31% | - |
| 18.02.2025 | 12,30 | 12,30 | 12,19 | 12,19 | 0,11% | - |
| 17.02.2025 | 12,13 | 12,22 | 12,13 | 12,18 | -0,20% | - |
| 14.02.2025 | 12,24 | 12,25 | 12,08 | 12,20 | -1,25% | - |
| 13.02.2025 | 12,24 | 12,48 | 12,20 | 12,36 | 1,69% | 400,00 |
| 12.02.2025 | 12,21 | 12,23 | 12,11 | 12,15 | -2,31% | - |
| 11.02.2025 | 12,47 | 12,49 | 12,43 | 12,44 | -0,22% | - |
| 10.02.2025 | 12,45 | 12,49 | 12,41 | 12,47 | 0,23% | - |
| 07.02.2025 | 12,46 | 12,56 | 12,41 | 12,44 | -1,07% | - |
| 06.02.2025 | 12,48 | 12,60 | 12,48 | 12,58 | -0,83% | 100,00 |
| 05.02.2025 | 12,65 | 12,70 | 12,63 | 12,68 | -0,28% | - |
| 04.02.2025 | 12,58 | 12,73 | 12,58 | 12,72 | 1,29% | - |
| 03.02.2025 | 12,49 | 12,60 | 12,41 | 12,55 | -6,04% | - |
| 31.01.2025 | 13,45 | 13,50 | 13,33 | 13,36 | -2,61% | - |
| 30.01.2025 | 13,65 | 13,74 | 13,63 | 13,72 | 2,46% | - |
| 29.01.2025 | 13,36 | 13,40 | 13,36 | 13,39 | 0,17% | - |
| 28.01.2025 | 13,20 | 13,39 | 13,20 | 13,37 | 0,30% | - |
| 27.01.2025 | 13,43 | 13,48 | 13,28 | 13,33 | -0,07% | - |
| 24.01.2025 | 13,33 | 13,43 | 13,22 | 13,34 | -0,22% | - |
| 23.01.2025 | 13,30 | 13,42 | 13,28 | 13,37 | -0,31% | - |
| 22.01.2025 | 13,30 | 13,45 | 13,27 | 13,41 | 0,84% | - |
| 21.01.2025 | 13,17 | 13,31 | 13,15 | 13,30 | 1,18% | - |
| 20.01.2025 | 13,22 | 13,24 | 13,14 | 13,14 | -0,51% | - |
| 17.01.2025 | 13,14 | 13,22 | 13,03 | 13,21 | 1,13% | - |
| 16.01.2025 | 13,17 | 13,18 | 13,04 | 13,06 | -1,75% | - |
| 15.01.2025 | 13,21 | 13,32 | 13,19 | 13,29 | 1,06% | - |
| 14.01.2025 | 13,25 | 13,29 | 13,14 | 13,15 | -1,40% | - |
| 13.01.2025 | 13,19 | 13,34 | 13,19 | 13,34 | 0,69% | - |
| 10.01.2025 | 13,27 | 13,29 | 13,11 | 13,25 | 0,34% | - |
| 09.01.2025 | 13,21 | 13,27 | 13,08 | 13,20 | -2,43% | - |
| 08.01.2025 | 13,53 | 13,58 | 13,41 | 13,53 | 0,33% | - |
| 07.01.2025 | 13,55 | 13,57 | 13,31 | 13,49 | -0,33% | - |
| 06.01.2025 | 13,53 | 13,60 | 13,42 | 13,53 | 0,21% | - |
| 03.01.2025 | 13,47 | 13,54 | 13,43 | 13,50 | 0,19% | - |
| 02.01.2025 | 13,52 | 13,66 | 13,44 | 13,48 | 0,28% | - |
| 30.12.2024 | 13,45 | 13,47 | 13,35 | 13,44 | 0,39% | - |
| 27.12.2024 | 13,42 | 13,42 | 13,31 | 13,39 | 5,83% | - |
| 23.12.2024 | 12,66 | 12,70 | 12,65 | 12,65 | 0,60% | - |
| 20.12.2024 | 12,61 | 12,62 | 12,50 | 12,58 | -0,63% | - |
| 19.12.2024 | 12,68 | 12,73 | 12,59 | 12,66 | -2,45% | - |
| 18.12.2024 | 12,92 | 13,03 | 12,87 | 12,97 | 0,74% | - |
| 17.12.2024 | 12,86 | 12,94 | 12,84 | 12,88 | -2,35% | - |
| 16.12.2024 | 13,23 | 13,25 | 13,16 | 13,19 | -1,05% | - |
| 13.12.2024 | 13,32 | 13,45 | 13,28 | 13,33 | -1,46% | - |
| 12.12.2024 | 13,57 | 13,68 | 13,44 | 13,53 | -0,46% | - |
| 11.12.2024 | 13,48 | 13,62 | 13,39 | 13,59 | 0,22% | - |