16,970€
-0,76%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,14 | 17,15 | 16,94 | 16,96 | -0,85% | - |
| 23.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,73% | 1,00 |
| 22.04.2024 | 17,51 | 17,51 | 17,19 | 17,23 | 0,78% | 298,00 |
| 19.04.2024 | 17,18 | 17,31 | 17,07 | 17,09 | -2,33% | - |
| 18.04.2024 | 17,32 | 17,50 | 17,27 | 17,50 | -0,57% | 595,00 |
| 17.04.2024 | 17,66 | 17,66 | 17,60 | 17,60 | -1,32% | 35,00 |
| 16.04.2024 | 17,82 | 17,84 | 17,82 | 17,84 | -2,49% | 350,00 |
| 15.04.2024 | 18,29 | 18,29 | 17,95 | 18,29 | 0,97% | 19,00 |
| 12.04.2024 | 18,29 | 18,29 | 18,12 | 18,12 | 0,30% | 105,00 |
| 11.04.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 2,82% | 90,00 |
| 10.04.2024 | 17,67 | 17,68 | 17,49 | 17,57 | 0,29% | - |
| 09.04.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,09% | 360,00 |
| 08.04.2024 | 17,39 | 17,75 | 17,39 | 17,50 | 2,49% | 34,00 |
| 05.04.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,28% | 16,00 |
| 04.04.2024 | 17,29 | 17,32 | 17,01 | 17,03 | 0,87% | - |
| 03.04.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -2,85% | 54,00 |
| 02.04.2024 | 17,37 | 17,40 | 17,37 | 17,38 | -3,12% | 321,00 |
| 28.03.2024 | 17,91 | 17,94 | 17,91 | 17,94 | 0,48% | 137,00 |
| 27.03.2024 | 17,80 | 17,85 | 17,80 | 17,85 | 0,06% | 288,00 |
| 26.03.2024 | 17,96 | 17,96 | 17,84 | 17,84 | -0,28% | 367,00 |
| 25.03.2024 | 17,55 | 17,89 | 17,55 | 17,89 | 0,34% | 221,00 |
| 22.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,45% | 145,00 |
| 21.03.2024 | 17,38 | 17,91 | 17,38 | 17,91 | 1,94% | 1.382,00 |
| 20.03.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -0,37% | 3,00 |
| 19.03.2024 | 18,18 | 18,18 | 17,64 | 17,64 | 2,47% | 310,00 |
| 18.03.2024 | 17,06 | 17,23 | 17,01 | 17,21 | 1,53% | - |
| 15.03.2024 | 17,01 | 17,01 | 16,67 | 16,95 | 1,86% | 586,00 |
| 14.03.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 2,43% | 311,00 |
| 13.03.2024 | 16,31 | 16,34 | 16,22 | 16,25 | -0,43% | - |
| 12.03.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -1,73% | 119,00 |
| 11.03.2024 | 16,73 | 16,74 | 16,57 | 16,60 | -4,03% | - |
| 08.03.2024 | 16,97 | 17,30 | 16,97 | 17,30 | 0,93% | 175,00 |
| 07.03.2024 | 17,43 | 17,43 | 16,85 | 17,14 | -3,71% | 4.070,00 |
| 06.03.2024 | 17,80 | 17,80 | 17,73 | 17,80 | 4,28% | 545,00 |
| 05.03.2024 | 16,97 | 17,07 | 16,97 | 17,07 | 2,28% | 609,00 |
| 04.03.2024 | 17,08 | 17,08 | 16,69 | 16,69 | -3,05% | 152,00 |
| 01.03.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 2,68% | 2,00 |
| 29.02.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,39% | 28,00 |
| 28.02.2024 | 16,90 | 16,91 | 16,83 | 16,83 | 0,51% | - |
| 27.02.2024 | 16,72 | 16,75 | 16,71 | 16,75 | -2,10% | 71,00 |
| 26.02.2024 | 16,73 | 17,11 | 16,73 | 17,11 | 2,43% | 249,00 |
| 23.02.2024 | 17,18 | 17,18 | 16,55 | 16,70 | -2,45% | 1.740,00 |
| 22.02.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 4,61% | 140,00 |
| 21.02.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -1,59% | 25,00 |
| 20.02.2024 | 16,73 | 16,76 | 16,57 | 16,63 | 0,94% | - |
| 19.02.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,46% | 213,00 |
| 16.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,55% | 4,00 |
| 15.02.2024 | 16,11 | 16,49 | 16,11 | 16,49 | 1,70% | 30,00 |
| 14.02.2024 | 16,08 | 16,22 | 16,08 | 16,22 | 0,03% | - |
| 13.02.2024 | 15,91 | 16,21 | 15,91 | 16,21 | 0,64% | 472,00 |
| 12.02.2024 | 16,10 | 16,16 | 16,10 | 16,11 | -0,63% | - |
| 09.02.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 2,01% | 4,00 |
| 08.02.2024 | 15,54 | 15,89 | 15,54 | 15,89 | 1,79% | 311,00 |
| 07.02.2024 | 15,98 | 15,98 | 15,61 | 15,61 | 2,93% | 1.630,00 |
| 06.02.2024 | 15,43 | 15,43 | 15,17 | 15,17 | -0,48% | 187,00 |
| 05.02.2024 | 15,22 | 15,25 | 15,16 | 15,24 | 4,98% | - |
| 02.02.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 0,10% | 55,00 |
| 01.02.2024 | 14,66 | 14,66 | 14,50 | 14,50 | -1,79% | 146,00 |
| 31.01.2024 | 14,77 | 14,77 | 14,77 | 14,77 | 1,81% | 50,00 |
| 30.01.2024 | 14,59 | 14,59 | 14,49 | 14,50 | -0,94% | - |
| 29.01.2024 | 14,53 | 14,65 | 14,51 | 14,64 | 3,13% | - |
| 26.01.2024 | 14,15 | 14,20 | 14,15 | 14,20 | -0,39% | 1.057,00 |
| 25.01.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,90% | 1,00 |
| 24.01.2024 | 14,50 | 14,50 | 14,38 | 14,38 | -2,04% | 525,00 |
| 23.01.2024 | 14,40 | 14,68 | 14,40 | 14,68 | 2,86% | 713,00 |
| 22.01.2024 | 14,24 | 14,29 | 14,23 | 14,27 | 1,12% | - |
| 19.01.2024 | 14,05 | 14,35 | 14,05 | 14,12 | -1,98% | 421,00 |
| 18.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,24% | 1.493,00 |
| 17.01.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -1,16% | 2,00 |
| 16.01.2024 | 14,23 | 14,30 | 14,20 | 14,25 | -0,35% | - |
| 15.01.2024 | 14,40 | 14,40 | 14,11 | 14,30 | 0,95% | 122,00 |
| 12.01.2024 | 14,17 | 14,17 | 14,17 | 14,17 | -2,14% | 23,00 |
| 11.01.2024 | 14,13 | 14,50 | 14,48 | 14,48 | 0,28% | 18,00 |
| 10.01.2024 | 14,13 | 14,50 | 14,13 | 14,44 | 4,24% | 239,00 |
| 09.01.2024 | 13,84 | 13,87 | 13,78 | 13,85 | 0,64% | - |
| 08.01.2024 | 13,58 | 13,76 | 13,47 | 13,76 | 1,66% | 452,00 |
| 05.01.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -2,27% | 1,00 |
| 04.01.2024 | 13,93 | 13,93 | 13,85 | 13,85 | 0,65% | 406,00 |
| 03.01.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -0,22% | 115,00 |
| 02.01.2024 | 13,78 | 13,79 | 13,78 | 13,79 | 0,40% | 302,00 |
| 29.12.2023 | 13,74 | 13,74 | 13,74 | 13,74 | 3,19% | 30,00 |
| 28.12.2023 | 13,32 | 13,60 | 13,31 | 13,31 | -0,75% | 58,00 |
| 27.12.2023 | 13,45 | 13,45 | 13,41 | 13,41 | -0,30% | 373,00 |
| 22.12.2023 | 13,23 | 13,45 | 13,22 | 13,45 | -0,77% | 690,00 |
| 21.12.2023 | 13,57 | 13,60 | 13,30 | 13,56 | 0,82% | 2.083,00 |
| 20.12.2023 | 13,65 | 13,65 | 13,00 | 13,45 | -2,96% | 4.558,00 |
| 19.12.2023 | 13,86 | 13,86 | 13,86 | 13,86 | 1,21% | 15,00 |
| 18.12.2023 | 13,73 | 13,76 | 13,63 | 13,69 | 2,36% | - |
| 15.12.2023 | 13,27 | 13,47 | 13,18 | 13,38 | 1,13% | 214,00 |
| 14.12.2023 | 13,36 | 13,36 | 13,23 | 13,23 | -3,71% | 2,00 |
| 13.12.2023 | 13,73 | 13,74 | 13,73 | 13,74 | -3,04% | 243,00 |
| 12.12.2023 | 14,17 | 14,17 | 14,17 | 14,17 | 3,28% | 41,00 |
| 11.12.2023 | 13,51 | 13,72 | 13,51 | 13,72 | -0,80% | 1.775,00 |
| 08.12.2023 | 13,63 | 13,83 | 13,13 | 13,83 | -1,39% | 1.993,00 |
| 07.12.2023 | 14,32 | 14,32 | 13,78 | 14,02 | -4,14% | 1.543,00 |
| 06.12.2023 | 14,31 | 14,63 | 14,07 | 14,63 | 3,28% | 1.505,00 |
| 05.12.2023 | 13,97 | 14,25 | 13,82 | 14,16 | -0,39% | 4.300,00 |
| 04.12.2023 | 14,24 | 14,24 | 14,22 | 14,22 | -1,97% | 154,00 |
| 01.12.2023 | 14,65 | 14,65 | 14,50 | 14,50 | -0,07% | 101,00 |
| 30.11.2023 | 14,20 | 14,51 | 13,45 | 14,51 | 1,54% | 5.075,00 |