17,058€
0,77%
Echtzeit-Aktienkurs DENSO CORP.
Bid:
Ask:
Aktienkurse zur DENSO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 16,93 | 17,16 | 16,93 | 17,06 | 0,77% | - |
| 23.04.2024 | 16,91 | 16,95 | 16,82 | 16,93 | -2,25% | - |
| 22.04.2024 | 17,11 | 17,37 | 17,11 | 17,32 | 1,24% | - |
| 19.04.2024 | 17,40 | 17,40 | 17,09 | 17,11 | -1,71% | - |
| 18.04.2024 | 17,45 | 17,54 | 17,17 | 17,40 | -0,24% | - |
| 17.04.2024 | 17,50 | 17,56 | 17,38 | 17,45 | -1,34% | - |
| 16.04.2024 | 17,67 | 17,73 | 17,64 | 17,68 | -1,94% | 20,00 |
| 15.04.2024 | 18,05 | 18,13 | 17,89 | 18,03 | -0,08% | - |
| 12.04.2024 | 17,99 | 18,18 | 17,87 | 18,05 | 0,31% | - |
| 11.04.2024 | 17,65 | 18,00 | 17,65 | 17,99 | 1,95% | - |
| 10.04.2024 | 17,72 | 17,72 | 17,51 | 17,65 | -0,42% | 30,00 |
| 09.04.2024 | 17,53 | 17,76 | 17,53 | 17,72 | 1,08% | - |
| 08.04.2024 | 17,25 | 17,58 | 17,25 | 17,53 | 1,67% | - |
| 05.04.2024 | 17,20 | 17,27 | 17,15 | 17,25 | 0,28% | - |
| 04.04.2024 | 17,01 | 17,30 | 17,01 | 17,20 | 1,13% | - |
| 03.04.2024 | 17,03 | 17,05 | 16,94 | 17,01 | -0,53% | - |
| 02.04.2024 | 17,74 | 17,74 | 17,03 | 17,10 | -3,64% | - |
| 28.03.2024 | 17,96 | 17,96 | 17,58 | 17,74 | -1,24% | - |
| 27.03.2024 | 17,78 | 18,04 | 17,78 | 17,96 | 1,05% | 800,00 |
| 26.03.2024 | 17,73 | 17,83 | 17,71 | 17,78 | 0,37% | 2,00 |
| 25.03.2024 | 18,02 | 18,03 | 17,69 | 17,71 | -1,71% | - |
| 22.03.2024 | 17,86 | 18,03 | 17,86 | 18,02 | 0,87% | - |
| 21.03.2024 | 17,68 | 18,02 | 17,65 | 17,86 | 1,02% | - |
| 20.03.2024 | 17,76 | 17,76 | 17,65 | 17,68 | -0,42% | 17,00 |
| 19.03.2024 | 17,27 | 17,89 | 17,27 | 17,76 | 2,85% | - |
| 18.03.2024 | 17,29 | 17,29 | 17,13 | 17,27 | 3,01% | 50,00 |
| 15.03.2024 | 16,42 | 16,84 | 16,42 | 16,76 | 2,10% | - |
| 14.03.2024 | 16,28 | 16,46 | 16,28 | 16,42 | 0,86% | 100,00 |
| 13.03.2024 | 16,58 | 16,58 | 16,25 | 16,28 | -1,84% | 30,00 |
| 12.03.2024 | 16,73 | 16,73 | 16,45 | 16,58 | -0,90% | - |
| 11.03.2024 | 17,12 | 17,12 | 16,67 | 16,73 | -2,29% | - |
| 08.03.2024 | 17,32 | 17,32 | 17,10 | 17,12 | -1,14% | 3,00 |
| 07.03.2024 | 17,56 | 17,56 | 16,90 | 17,32 | -1,25% | - |
| 06.03.2024 | 17,54 | 17,66 | 17,52 | 17,54 | 2,18% | - |
| 05.03.2024 | 16,85 | 17,20 | 16,85 | 17,17 | 1,85% | - |
| 04.03.2024 | 16,89 | 17,04 | 16,84 | 16,85 | -1,07% | - |
| 01.03.2024 | 16,87 | 17,04 | 16,87 | 17,04 | 1,01% | - |
| 29.02.2024 | 16,86 | 17,00 | 16,81 | 16,87 | 0,06% | - |
| 28.02.2024 | 16,90 | 16,91 | 16,85 | 16,86 | -0,28% | - |
| 27.02.2024 | 16,87 | 16,92 | 16,87 | 16,90 | 0,21% | - |
| 26.02.2024 | 16,83 | 16,92 | 16,83 | 16,87 | 0,21% | - |
| 23.02.2024 | 17,05 | 17,05 | 16,68 | 16,83 | -1,25% | 50,00 |
| 22.02.2024 | 16,87 | 17,05 | 16,82 | 17,05 | 3,29% | - |
| 21.02.2024 | 16,67 | 16,67 | 16,46 | 16,50 | -0,98% | - |
| 20.02.2024 | 16,55 | 16,73 | 16,55 | 16,67 | 0,69% | - |
| 19.02.2024 | 16,46 | 16,66 | 16,46 | 16,55 | 0,56% | - |
| 16.02.2024 | 16,29 | 16,58 | 16,29 | 16,46 | 1,06% | - |
| 15.02.2024 | 16,12 | 16,32 | 16,12 | 16,29 | 1,01% | 110,00 |
| 14.02.2024 | 16,12 | 16,14 | 16,07 | 16,12 | 0,05% | - |
| 13.02.2024 | 16,06 | 16,32 | 16,02 | 16,12 | 0,33% | 2,00 |
| 12.02.2024 | 16,05 | 16,15 | 16,05 | 16,06 | 0,06% | - |
| 09.02.2024 | 15,96 | 16,07 | 15,95 | 16,05 | 0,67% | 3,00 |
| 08.02.2024 | 15,77 | 15,99 | 15,77 | 15,95 | 1,09% | - |
| 07.02.2024 | 15,32 | 15,87 | 15,32 | 15,77 | 2,97% | - |
| 06.02.2024 | 15,24 | 15,32 | 15,24 | 15,32 | 0,53% | - |
| 05.02.2024 | 15,20 | 15,24 | 15,17 | 15,24 | 3,41% | - |
| 02.02.2024 | 14,47 | 14,74 | 14,47 | 14,74 | 1,87% | 2,00 |
| 01.02.2024 | 14,63 | 14,63 | 14,41 | 14,47 | -1,13% | - |
| 31.01.2024 | 14,52 | 14,68 | 14,52 | 14,63 | 0,79% | - |
| 30.01.2024 | 14,62 | 14,62 | 14,50 | 14,52 | -0,68% | - |
| 29.01.2024 | 14,52 | 14,62 | 14,51 | 14,62 | 2,45% | - |
| 26.01.2024 | 14,46 | 14,46 | 14,09 | 14,27 | -1,31% | - |
| 25.01.2024 | 14,42 | 14,52 | 14,40 | 14,46 | -0,28% | - |
| 24.01.2024 | 14,48 | 14,52 | 14,31 | 14,50 | 0,12% | - |
| 23.01.2024 | 14,48 | 14,58 | 14,39 | 14,48 | 1,45% | - |
| 22.01.2024 | 14,21 | 14,27 | 14,21 | 14,27 | 0,44% | - |
| 19.01.2024 | 14,35 | 14,35 | 14,12 | 14,21 | -0,99% | - |
| 18.01.2024 | 13,99 | 14,50 | 13,99 | 14,35 | 2,55% | - |
| 17.01.2024 | 14,23 | 14,23 | 13,94 | 13,99 | -1,65% | - |
| 16.01.2024 | 14,18 | 14,30 | 14,18 | 14,23 | 0,32% | - |
| 15.01.2024 | 14,30 | 14,30 | 14,13 | 14,18 | -0,79% | - |
| 12.01.2024 | 14,30 | 14,34 | 14,26 | 14,30 | -0,05% | - |
| 11.01.2024 | 14,20 | 14,37 | 14,20 | 14,30 | 0,70% | - |
| 10.01.2024 | 14,25 | 14,35 | 14,20 | 14,20 | 2,67% | - |
| 09.01.2024 | 13,79 | 13,85 | 13,79 | 13,83 | 0,33% | 2,00 |
| 08.01.2024 | 13,69 | 13,86 | 13,62 | 13,79 | 0,71% | - |
| 05.01.2024 | 13,69 | 13,74 | 13,61 | 13,69 | 0,02% | - |
| 04.01.2024 | 13,60 | 13,87 | 13,60 | 13,69 | 0,64% | - |
| 03.01.2024 | 13,69 | 13,69 | 13,54 | 13,60 | -0,66% | - |
| 02.01.2024 | 13,74 | 13,74 | 13,58 | 13,69 | -0,33% | 5,00 |
| 29.12.2023 | 13,48 | 13,74 | 13,48 | 13,74 | 1,89% | - |
| 28.12.2023 | 13,39 | 13,50 | 13,39 | 13,48 | 0,65% | - |
| 27.12.2023 | 13,38 | 13,45 | 13,33 | 13,39 | 0,13% | - |
| 22.12.2023 | 13,68 | 13,68 | 13,31 | 13,38 | -2,25% | - |
| 21.12.2023 | 13,67 | 13,74 | 13,49 | 13,68 | 1,60% | - |
| 20.12.2023 | 13,65 | 13,65 | 13,30 | 13,47 | -1,34% | - |
| 19.12.2023 | 13,67 | 13,78 | 13,62 | 13,65 | -0,16% | - |
| 18.12.2023 | 13,70 | 13,74 | 13,63 | 13,67 | 2,61% | - |
| 15.12.2023 | 13,37 | 13,50 | 13,22 | 13,33 | 0,02% | - |
| 14.12.2023 | 13,52 | 13,69 | 13,31 | 13,32 | -2,70% | - |
| 13.12.2023 | 13,97 | 13,97 | 13,56 | 13,69 | -1,99% | - |
| 12.12.2023 | 13,78 | 14,04 | 13,78 | 13,97 | 1,38% | - |
| 11.12.2023 | 13,70 | 13,80 | 13,59 | 13,78 | 0,58% | - |
| 08.12.2023 | 13,77 | 13,81 | 13,46 | 13,70 | -3,61% | - |
| 07.12.2023 | 14,43 | 14,43 | 13,93 | 14,21 | -1,52% | - |
| 06.12.2023 | 14,09 | 14,53 | 14,09 | 14,43 | 2,45% | - |
| 05.12.2023 | 14,08 | 14,19 | 13,93 | 14,09 | 0,07% | - |
| 04.12.2023 | 14,57 | 14,57 | 14,07 | 14,08 | -3,35% | - |
| 01.12.2023 | 14,40 | 14,59 | 14,40 | 14,57 | 1,18% | - |
| 30.11.2023 | 14,32 | 14,40 | 13,88 | 14,40 | 1,23% | - |