25,500€
0,39%
Echtzeit-Aktienkurs Dentsu Inc.
Bid:
Ask:
Aktienkurse zur Dentsu Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,60 | 25,60 | 25,50 | 25,50 | 0,39% | - |
27.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
26.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
25.03.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | - |
22.03.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 2,38% | - |
21.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
20.03.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
19.03.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | - |
18.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
15.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
14.03.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
13.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
12.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
11.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
08.03.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
07.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
06.03.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
05.03.2024 | 23,80 | 24,00 | 23,80 | 24,00 | -2,44% | - |
04.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
01.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
29.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
28.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
27.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
26.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
23.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
22.02.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -0,77% | - |
21.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
20.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
19.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
16.02.2024 | 26,60 | 26,60 | 26,40 | 26,40 | 2,33% | - |
15.02.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | - |
14.02.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | - |
13.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
12.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
09.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
08.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
07.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
06.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
05.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
02.02.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
01.02.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
31.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
30.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
29.01.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | - |
26.01.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
25.01.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
24.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
23.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
22.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
19.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
18.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
17.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
16.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
15.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
12.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
11.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
10.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
09.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
08.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
05.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
04.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
03.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
02.01.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
29.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
28.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
27.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
22.12.2023 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
21.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
20.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
19.12.2023 | 23,00 | 23,60 | 23,00 | 23,00 | 1,77% | 42,00 |
18.12.2023 | 22,80 | 22,80 | 22,60 | 22,60 | -2,59% | - |
15.12.2023 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
14.12.2023 | 23,60 | 23,60 | 23,20 | 23,20 | -1,69% | - |
13.12.2023 | 23,40 | 23,80 | 23,40 | 23,60 | -0,84% | 200,00 |
12.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
11.12.2023 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
08.12.2023 | 23,80 | 24,00 | 23,80 | 24,00 | -1,64% | - |
07.12.2023 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
06.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
05.12.2023 | 24,00 | 24,40 | 24,00 | 24,00 | 0,00% | 200,00 |
04.12.2023 | 23,60 | 24,00 | 23,60 | 24,00 | -0,83% | 1,00 |
01.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
30.11.2023 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | - |
29.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
28.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
27.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
24.11.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
23.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
22.11.2023 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | - |
21.11.2023 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
20.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
17.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
16.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
15.11.2023 | 24,20 | 24,20 | 24,00 | 24,00 | -3,23% | - |
14.11.2023 | 26,60 | 26,60 | 24,80 | 24,80 | -8,82% | - |
13.11.2023 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | - |
10.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
09.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
08.11.2023 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
07.11.2023 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |