12,240€
1,58%
Echtzeit-Aktienkurs DENSO CORP.
Bid:
Ask:
Aktienkurse zur DENSO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 13,59 | 13,62 | 13,56 | 13,56 | 0,63% | - |
| 09.12.2024 | 13,66 | 13,69 | 13,44 | 13,47 | -1,48% | - |
| 06.12.2024 | 13,59 | 13,69 | 13,43 | 13,68 | 0,18% | - |
| 05.12.2024 | 13,75 | 13,76 | 13,61 | 13,65 | -2,19% | - |
| 04.12.2024 | 13,84 | 14,00 | 13,60 | 13,96 | -0,27% | - |
| 03.12.2024 | 13,97 | 14,08 | 13,86 | 13,99 | 1,16% | - |
| 02.12.2024 | 13,69 | 13,86 | 13,69 | 13,83 | 2,71% | - |
| 29.11.2024 | 13,43 | 13,59 | 13,38 | 13,47 | 0,34% | - |
| 28.11.2024 | 13,55 | 13,58 | 13,42 | 13,42 | -0,07% | - |
| 27.11.2024 | 13,53 | 13,56 | 13,40 | 13,43 | -3,39% | - |
| 26.11.2024 | 13,86 | 13,92 | 13,57 | 13,91 | -0,81% | - |
| 25.11.2024 | 14,02 | 14,04 | 13,99 | 14,02 | -1,23% | - |
| 22.11.2024 | 13,99 | 14,21 | 13,97 | 14,19 | 0,69% | - |
| 21.11.2024 | 14,01 | 14,21 | 14,01 | 14,10 | 1,38% | - |
| 20.11.2024 | 13,75 | 13,99 | 13,75 | 13,90 | -0,14% | - |
| 19.11.2024 | 14,03 | 14,11 | 13,83 | 13,92 | 0,36% | - |
| 18.11.2024 | 13,89 | 13,93 | 13,75 | 13,87 | -1,47% | - |
| 15.11.2024 | 13,88 | 14,09 | 13,88 | 14,08 | 1,93% | 20,00 |
| 14.11.2024 | 13,81 | 13,97 | 13,80 | 13,81 | 0,04% | - |
| 13.11.2024 | 13,75 | 13,81 | 13,72 | 13,81 | -2,47% | - |
| 12.11.2024 | 14,29 | 14,33 | 14,16 | 14,16 | -0,18% | - |
| 11.11.2024 | 14,12 | 14,31 | 14,12 | 14,18 | 1,08% | - |
| 08.11.2024 | 14,09 | 14,12 | 13,94 | 14,03 | -2,35% | - |
| 07.11.2024 | 14,23 | 14,37 | 14,18 | 14,37 | 4,59% | - |
| 06.11.2024 | 13,67 | 13,84 | 13,51 | 13,74 | 0,44% | - |
| 05.11.2024 | 13,54 | 13,72 | 13,51 | 13,68 | 5,39% | - |
| 04.11.2024 | 13,04 | 13,07 | 12,95 | 12,98 | -1,76% | - |
| 01.11.2024 | 13,05 | 13,26 | 13,04 | 13,21 | 0,14% | - |
| 31.10.2024 | 13,35 | 13,35 | 13,10 | 13,20 | 0,78% | - |
| 30.10.2024 | 13,24 | 13,29 | 13,09 | 13,09 | 0,47% | 3,00 |
| 29.10.2024 | 13,01 | 13,06 | 12,95 | 13,03 | 0,36% | - |
| 28.10.2024 | 13,00 | 13,03 | 12,92 | 12,99 | 1,22% | - |
| 25.10.2024 | 12,79 | 12,90 | 12,78 | 12,83 | 0,20% | - |
| 24.10.2024 | 12,83 | 12,89 | 12,76 | 12,80 | -0,47% | - |
| 23.10.2024 | 12,96 | 13,00 | 12,81 | 12,86 | 1,16% | - |
| 22.10.2024 | 12,73 | 12,76 | 12,65 | 12,72 | -0,92% | - |
| 21.10.2024 | 12,83 | 12,85 | 12,69 | 12,83 | -0,57% | - |
| 18.10.2024 | 12,85 | 12,92 | 12,85 | 12,91 | 0,48% | - |
| 17.10.2024 | 12,72 | 12,95 | 12,72 | 12,85 | -0,27% | - |
| 16.10.2024 | 12,81 | 12,89 | 12,78 | 12,88 | 1,71% | - |
| 15.10.2024 | 12,94 | 12,96 | 12,63 | 12,66 | -3,23% | - |
| 14.10.2024 | 13,05 | 13,17 | 13,02 | 13,09 | 0,15% | - |
| 11.10.2024 | 13,10 | 13,19 | 13,02 | 13,07 | -0,72% | - |
| 10.10.2024 | 13,15 | 13,16 | 12,99 | 13,16 | 0,34% | - |
| 09.10.2024 | 13,03 | 13,12 | 13,00 | 13,12 | -0,34% | - |
| 08.10.2024 | 13,03 | 13,21 | 13,02 | 13,16 | -0,49% | - |
| 07.10.2024 | 13,36 | 13,38 | 13,18 | 13,23 | -1,33% | - |
| 04.10.2024 | 13,25 | 13,41 | 13,19 | 13,40 | 0,53% | - |
| 03.10.2024 | 13,33 | 13,36 | 13,23 | 13,33 | -0,16% | - |
| 02.10.2024 | 13,30 | 13,48 | 13,24 | 13,36 | 0,35% | - |
| 01.10.2024 | 13,37 | 13,47 | 13,19 | 13,31 | -0,35% | - |
| 30.09.2024 | 13,41 | 13,48 | 13,29 | 13,36 | 0,00% | - |