17,103€
-2,27%
Echtzeit-Aktienkurs Denso Corp.
Bid:
Ask:
Aktienkurse zur Denso Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,97 | 17,33 | 16,97 | 17,33 | -1,00% | 6,00 |
| 18.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 100,00 |
| 17.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,09% | - |
| 16.04.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -2,07% | - |
| 15.04.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,08% | - |
| 12.04.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 0,68% | - |
| 11.04.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,63% | - |
| 10.04.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -0,37% | - |
| 09.04.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 1,10% | - |
| 08.04.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 1,73% | - |
| 05.04.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,43% | - |
| 04.04.2024 | 17,08 | 17,47 | 17,08 | 17,47 | 3,93% | 100,00 |
| 03.04.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -3,34% | - |
| 02.04.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -0,20% | 200,00 |
| 28.03.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -2,00% | - |
| 27.03.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 1,28% | - |
| 26.03.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,03% | - |
| 25.03.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -1,29% | - |
| 22.03.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 1,45% | - |
| 21.03.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,52% | - |
| 20.03.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,54% | - |
| 19.03.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 2,75% | - |
| 18.03.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 2,65% | - |
| 15.03.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 2,53% | - |
| 14.03.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 0,56% | - |
| 13.03.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -1,19% | - |
| 12.03.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -1,30% | - |
| 11.03.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -2,30% | - |
| 08.03.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -1,08% | - |
| 07.03.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -1,33% | - |
| 06.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 2,27% | - |
| 05.03.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,71% | - |
| 04.03.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,57% | - |
| 01.03.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,09% | - |
| 29.02.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 0,51% | - |
| 28.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,15% | - |
| 27.02.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,06% | - |
| 26.02.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 1,43% | - |
| 23.02.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -3,74% | - |
| 22.02.2024 | 16,68 | 17,09 | 16,68 | 17,09 | 4,88% | 209,00 |
| 21.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 20.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,90% | - |
| 19.02.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 3,06% | 180,00 |
| 16.02.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 1,46% | - |
| 15.02.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 1,20% | - |
| 14.02.2024 | 15,89 | 15,89 | 15,89 | 15,89 | -0,69% | - |
| 13.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,30% | - |
| 12.02.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 2,53% | 10,00 |
| 09.02.2024 | 15,81 | 15,81 | 15,81 | 15,81 | 0,48% | - |
| 08.02.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,64% | - |
| 07.02.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,87% | - |
| 06.02.2024 | 15,09 | 15,50 | 15,09 | 15,50 | 3,23% | 10,00 |
| 05.02.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 4,67% | - |
| 02.02.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,49% | - |
| 01.02.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -1,01% | - |
| 31.01.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 0,10% | - |
| 30.01.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 0,56% | - |
| 29.01.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 1,78% | - |
| 26.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -1,19% | - |
| 25.01.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,11% | - |
| 24.01.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -0,90% | - |
| 23.01.2024 | 14,39 | 14,39 | 14,39 | 14,39 | 2,64% | - |
| 22.01.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 0,54% | - |
| 19.01.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,29% | - |
| 18.01.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 1,01% | - |
| 17.01.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -1,35% | - |
| 16.01.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,18% | - |
| 15.01.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -0,60% | - |
| 12.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,18% | - |
| 11.01.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -1,81% | - |
| 10.01.2024 | 14,06 | 14,45 | 13,93 | 14,33 | 5,21% | 2.075,00 |
| 09.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,78% | - |
| 08.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,48% | - |
| 05.01.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -1,03% | - |
| 04.01.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 1,12% | - |
| 03.01.2024 | 13,51 | 13,51 | 13,44 | 13,44 | -0,41% | 92,00 |
| 02.01.2024 | 13,48 | 13,50 | 13,48 | 13,50 | 0,97% | 80,00 |
| 29.12.2023 | 13,37 | 13,37 | 13,37 | 13,37 | -2,41% | - |
| 28.12.2023 | 13,26 | 13,70 | 13,26 | 13,70 | 0,62% | 40,00 |
| 27.12.2023 | 13,21 | 13,61 | 13,21 | 13,61 | 2,41% | 1.500,00 |
| 22.12.2023 | 13,29 | 13,29 | 13,29 | 13,29 | -1,37% | - |
| 21.12.2023 | 13,48 | 13,48 | 13,48 | 13,48 | 0,82% | - |
| 20.12.2023 | 13,37 | 13,37 | 13,37 | 13,37 | -0,78% | - |
| 19.12.2023 | 13,47 | 13,47 | 13,47 | 13,47 | -0,37% | - |
| 18.12.2023 | 13,52 | 13,52 | 13,52 | 13,52 | 2,50% | - |
| 15.12.2023 | 13,19 | 13,19 | 13,19 | 13,19 | -0,75% | - |
| 14.12.2023 | 13,29 | 13,29 | 13,29 | 13,29 | -0,67% | - |
| 13.12.2023 | 13,38 | 13,38 | 13,38 | 13,38 | -3,32% | - |
| 12.12.2023 | 13,84 | 13,84 | 13,84 | 13,84 | 2,29% | - |
| 11.12.2023 | 13,53 | 13,53 | 13,53 | 13,53 | -0,26% | - |
| 08.12.2023 | 13,57 | 13,57 | 13,57 | 13,57 | -3,25% | - |
| 07.12.2023 | 14,02 | 14,02 | 14,02 | 14,02 | -1,99% | - |
| 06.12.2023 | 14,31 | 14,31 | 14,31 | 14,31 | 2,73% | - |
| 05.12.2023 | 13,93 | 13,93 | 13,93 | 13,93 | 0,00% | - |
| 04.12.2023 | 13,93 | 13,93 | 13,93 | 13,93 | -2,21% | - |
| 01.12.2023 | 14,24 | 14,24 | 14,24 | 14,24 | 0,49% | - |
| 30.11.2023 | 14,13 | 14,17 | 14,13 | 14,17 | 1,29% | 400,00 |
| 29.11.2023 | 13,99 | 13,99 | 13,99 | 13,99 | 1,93% | - |
| 28.11.2023 | 13,73 | 13,73 | 13,73 | 13,73 | -4,92% | - |
| 27.11.2023 | 14,44 | 14,44 | 14,44 | 14,44 | -1,64% | - |