11,330€
-2,18%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,43 | 11,47 | 11,36 | 11,39 | -1,67% | - |
| 03.07.2025 | 11,51 | 11,60 | 11,44 | 11,58 | 2,07% | - |
| 02.07.2025 | 11,36 | 11,40 | 11,32 | 11,35 | -0,28% | - |
| 01.07.2025 | 11,43 | 11,49 | 11,38 | 11,38 | -0,78% | - |
| 30.06.2025 | 11,52 | 11,59 | 11,45 | 11,47 | -1,76% | - |
| 27.06.2025 | 11,62 | 11,70 | 11,58 | 11,68 | 2,32% | - |
| 26.06.2025 | 11,39 | 11,46 | 11,31 | 11,41 | 1,89% | - |
| 25.06.2025 | 11,26 | 11,27 | 11,20 | 11,20 | -0,89% | - |
| 24.06.2025 | 11,31 | 11,32 | 11,18 | 11,30 | -0,89% | - |
| 23.06.2025 | 11,31 | 11,41 | 11,26 | 11,40 | -0,09% | - |
| 20.06.2025 | 11,59 | 11,59 | 11,40 | 11,41 | -1,49% | - |
| 19.06.2025 | 11,67 | 11,74 | 11,58 | 11,58 | -0,45% | - |
| 18.06.2025 | 11,68 | 11,71 | 11,61 | 11,64 | 1,75% | - |
| 17.06.2025 | 11,47 | 11,49 | 11,42 | 11,44 | 0,25% | - |
| 16.06.2025 | 11,40 | 11,46 | 11,38 | 11,41 | -0,23% | - |
| 13.06.2025 | 11,42 | 11,49 | 11,33 | 11,43 | -0,84% | - |
| 12.06.2025 | 11,56 | 11,58 | 11,44 | 11,53 | -0,93% | - |
| 11.06.2025 | 11,73 | 11,76 | 11,63 | 11,64 | -1,61% | - |
| 10.06.2025 | 11,83 | 11,85 | 11,77 | 11,83 | 0,13% | - |
| 09.06.2025 | 11,78 | 11,86 | 11,78 | 11,81 | 0,34% | - |
| 06.06.2025 | 11,73 | 11,82 | 11,72 | 11,77 | 1,99% | - |
| 05.06.2025 | 11,57 | 11,66 | 11,51 | 11,54 | -2,53% | - |
| 04.06.2025 | 11,91 | 11,91 | 11,78 | 11,84 | 0,83% | - |
| 03.06.2025 | 11,71 | 11,76 | 11,70 | 11,75 | -1,63% | - |
| 02.06.2025 | 11,87 | 11,95 | 11,81 | 11,94 | 0,42% | - |
| 30.05.2025 | 12,00 | 12,01 | 11,80 | 11,89 | -0,73% | - |
| 29.05.2025 | 12,08 | 12,12 | 11,92 | 11,98 | 1,14% | - |
| 28.05.2025 | 11,86 | 11,87 | 11,80 | 11,84 | 0,13% | - |
| 27.05.2025 | 11,70 | 11,84 | 11,69 | 11,83 | 1,07% | - |
| 26.05.2025 | 11,68 | 11,72 | 11,66 | 11,70 | 0,47% | - |
| 23.05.2025 | 11,72 | 11,75 | 11,55 | 11,65 | -0,60% | - |
| 22.05.2025 | 11,67 | 11,76 | 11,64 | 11,72 | 0,47% | - |
| 21.05.2025 | 11,79 | 11,79 | 11,63 | 11,66 | -1,39% | - |
| 20.05.2025 | 11,79 | 11,91 | 11,78 | 11,83 | -0,42% | - |
| 19.05.2025 | 11,89 | 11,89 | 11,72 | 11,88 | 0,13% | - |
| 16.05.2025 | 11,77 | 11,87 | 11,71 | 11,86 | -0,77% | - |
| 15.05.2025 | 11,93 | 11,98 | 11,86 | 11,96 | -0,03% | - |
| 14.05.2025 | 12,03 | 12,08 | 11,93 | 11,96 | -2,73% | - |
| 13.05.2025 | 12,30 | 12,36 | 12,23 | 12,29 | 0,20% | - |
| 12.05.2025 | 11,97 | 12,28 | 11,95 | 12,27 | 3,97% | - |
| 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% | - |