Börse:
47,200€
-3,28%
Echtzeit-Aktienkurs Denso Corp.
Bid:
46,600€
Ask:
47,800€
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 47,70 | 47,70 | 47,20 | 47,20 | -3,28% | - |
| 25.01.2021 | 47,20 | 48,80 | 47,20 | 48,80 | 2,95% | 1,00 |
| 22.01.2021 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | 125,00 |
| 21.01.2021 | 47,80 | 48,40 | 47,80 | 48,40 | 2,98% | 150,00 |
| 20.01.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 19.01.2021 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 18.01.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 15.01.2021 | 45,20 | 45,20 | 45,20 | 45,20 | -5,83% | 300,00 |
| 14.01.2021 | 46,60 | 48,00 | 46,60 | 48,00 | 1,69% | 1.000,00 |
| 13.01.2021 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 12.01.2021 | 47,40 | 48,40 | 47,40 | 48,40 | 1,26% | 144,00 |
| 11.01.2021 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 08.01.2021 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 07.01.2021 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 06.01.2021 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 05.01.2021 | 47,60 | 48,40 | 47,60 | 48,40 | 2,11% | 400,00 |
| 04.01.2021 | 48,20 | 48,20 | 47,40 | 47,40 | -1,25% | 160,00 |
| 30.12.2020 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 29.12.2020 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 28.12.2020 | 48,20 | 48,20 | 48,20 | 48,20 | 3,88% | 1,00 |
| 23.12.2020 | 45,80 | 46,40 | 45,80 | 46,40 | 2,20% | 48,00 |
| 22.12.2020 | 45,40 | 45,40 | 45,40 | 45,40 | -3,81% | - |
| 21.12.2020 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | 15,00 |
| 18.12.2020 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 17.12.2020 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 16.12.2020 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 15.12.2020 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 14.12.2020 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 11.12.2020 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 10.12.2020 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 09.12.2020 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 08.12.2020 | 45,00 | 45,40 | 45,00 | 45,40 | 0,00% | 216,00 |
| 07.12.2020 | 45,60 | 45,60 | 45,40 | 45,40 | 0,44% | 150,00 |
| 04.12.2020 | 45,20 | 45,20 | 45,20 | 45,20 | 6,60% | 400,00 |
| 03.12.2020 | 41,80 | 42,40 | 41,80 | 42,40 | 4,95% | 1,00 |
| 02.12.2020 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 01.12.2020 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 30.11.2020 | 39,00 | 39,00 | 39,00 | 39,00 | -5,80% | 300,00 |
| 27.11.2020 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 26.11.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 25.11.2020 | 42,00 | 42,40 | 42,00 | 42,40 | 0,95% | 160,00 |
| 24.11.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | - |
| 23.11.2020 | 42,00 | 43,40 | 42,00 | 43,40 | 4,83% | 244,00 |
| 20.11.2020 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | 20,00 |
| 19.11.2020 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 18.11.2020 | 41,80 | 41,80 | 41,80 | 41,80 | -3,69% | - |
| 17.11.2020 | 42,40 | 43,40 | 42,40 | 43,40 | 2,84% | 300,00 |
| 16.11.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 13.11.2020 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 12.11.2020 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 316,00 |
| 11.11.2020 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 10.11.2020 | 40,40 | 41,00 | 40,40 | 41,00 | 1,49% | 150,00 |
| 09.11.2020 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | 3,00 |
| 06.11.2020 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 05.11.2020 | 39,40 | 40,40 | 39,40 | 40,40 | 0,50% | 500,00 |
| 04.11.2020 | 39,60 | 40,20 | 39,60 | 40,20 | -1,95% | 25,00 |
| 03.11.2020 | 39,40 | 41,00 | 39,40 | 41,00 | 2,50% | 5,00 |
| 02.11.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 30.10.2020 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 29.10.2020 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 28.10.2020 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 27.10.2020 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 26.10.2020 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 23.10.2020 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 22.10.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 21.10.2020 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 20.10.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 19.10.2020 | 39,80 | 39,80 | 38,80 | 38,80 | -1,02% | 235,00 |
| 16.10.2020 | 38,60 | 39,20 | 38,60 | 39,20 | 1,55% | 150,00 |
| 15.10.2020 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 14.10.2020 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 13.10.2020 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 12.10.2020 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 09.10.2020 | 38,00 | 38,00 | 38,00 | 38,00 | -5,00% | - |
| 08.10.2020 | 38,20 | 40,00 | 38,20 | 40,00 | 4,71% | 30,00 |
| 07.10.2020 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 06.10.2020 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 100,00 |
| 05.10.2020 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 02.10.2020 | 37,20 | 38,60 | 37,20 | 38,60 | 4,89% | 26,00 |
| 01.10.2020 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 30.09.2020 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 29.09.2020 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 28.09.2020 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | 500,00 |
| 25.09.2020 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 24.09.2020 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 23.09.2020 | 36,40 | 36,40 | 36,40 | 36,40 | -4,71% | - |
| 22.09.2020 | 36,20 | 38,20 | 36,20 | 38,20 | 4,95% | 11,00 |
| 21.09.2020 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 18.09.2020 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 17.09.2020 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 16.09.2020 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 15.09.2020 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 14.09.2020 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 11.09.2020 | 35,00 | 36,60 | 35,00 | 36,60 | 3,98% | 150,00 |
| 10.09.2020 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 09.09.2020 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 08.09.2020 | 35,00 | 36,20 | 35,00 | 36,20 | 3,43% | 11,00 |
| 07.09.2020 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 04.09.2020 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 03.09.2020 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |