17,285€
-0,32%
Echtzeit-Aktienkurs DENSO CORP.
Bid:
Ask:
Aktienkurse zur DENSO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,45 | 17,51 | 17,33 | 17,36 | -0,09% | - |
| 17.04.2024 | 17,52 | 17,58 | 17,36 | 17,37 | -1,70% | - |
| 16.04.2024 | 17,71 | 17,75 | 17,60 | 17,67 | -2,42% | - |
| 15.04.2024 | 18,11 | 18,19 | 17,97 | 18,11 | -0,51% | - |
| 12.04.2024 | 18,07 | 18,28 | 17,87 | 18,20 | 2,54% | - |
| 11.04.2024 | 17,95 | 18,05 | 17,75 | 17,75 | 0,92% | - |
| 10.04.2024 | 17,67 | 17,76 | 17,57 | 17,59 | -0,59% | - |
| 09.04.2024 | 17,75 | 17,79 | 17,64 | 17,69 | 0,77% | - |
| 08.04.2024 | 17,56 | 17,63 | 17,49 | 17,56 | 1,49% | - |
| 05.04.2024 | 17,26 | 17,33 | 17,18 | 17,30 | -0,31% | - |
| 04.04.2024 | 17,28 | 17,36 | 17,16 | 17,35 | 2,54% | - |
| 03.04.2024 | 17,03 | 17,08 | 16,92 | 16,92 | -0,79% | - |
| 02.04.2024 | 17,18 | 17,24 | 17,00 | 17,06 | -4,09% | - |
| 28.03.2024 | 17,67 | 17,79 | 17,66 | 17,79 | -0,69% | - |
| 27.03.2024 | 17,93 | 18,07 | 17,90 | 17,91 | 0,70% | - |
| 26.03.2024 | 17,78 | 17,89 | 17,75 | 17,78 | 0,50% | - |
| 25.03.2024 | 17,72 | 17,77 | 17,65 | 17,70 | -2,04% | - |
| 22.03.2024 | 17,97 | 18,10 | 17,95 | 18,06 | 0,67% | 75,00 |
| 21.03.2024 | 17,75 | 18,03 | 17,61 | 17,94 | 0,98% | - |
| 20.03.2024 | 17,62 | 17,78 | 17,62 | 17,77 | -0,22% | - |
| 19.03.2024 | 17,69 | 17,82 | 17,61 | 17,81 | 3,41% | - |
| 18.03.2024 | 17,28 | 17,31 | 17,20 | 17,22 | 2,51% | - |
| 15.03.2024 | 16,79 | 16,86 | 16,69 | 16,80 | 2,65% | - |
| 14.03.2024 | 16,44 | 16,49 | 16,35 | 16,37 | 0,74% | - |
| 13.03.2024 | 16,32 | 16,34 | 16,22 | 16,25 | -2,29% | - |
| 12.03.2024 | 16,49 | 16,64 | 16,41 | 16,63 | -0,88% | - |
| 11.03.2024 | 16,73 | 16,81 | 16,64 | 16,77 | -2,79% | - |
| 08.03.2024 | 17,15 | 17,28 | 17,09 | 17,26 | -0,56% | - |
| 07.03.2024 | 17,26 | 17,44 | 17,15 | 17,35 | -1,07% | - |
| 06.03.2024 | 17,53 | 17,67 | 17,51 | 17,54 | 1,92% | - |
| 05.03.2024 | 17,14 | 17,23 | 17,07 | 17,21 | 2,11% | - |
| 04.03.2024 | 16,89 | 16,91 | 16,84 | 16,86 | -1,35% | - |
| 01.03.2024 | 16,99 | 17,10 | 16,96 | 17,09 | 1,39% | - |
| 29.02.2024 | 17,00 | 17,04 | 16,67 | 16,85 | 0,12% | 400,00 |
| 28.02.2024 | 16,73 | 16,91 | 16,73 | 16,83 | -0,46% | - |
| 27.02.2024 | 16,88 | 16,94 | 16,87 | 16,91 | 0,00% | - |
| 26.02.2024 | 16,92 | 16,95 | 16,85 | 16,91 | 0,45% | - |
| 23.02.2024 | 16,99 | 17,00 | 16,76 | 16,83 | -0,97% | - |
| 22.02.2024 | 16,90 | 17,00 | 16,84 | 17,00 | 2,83% | - |
| 21.02.2024 | 16,51 | 16,56 | 16,46 | 16,53 | -0,66% | - |
| 20.02.2024 | 16,73 | 16,76 | 16,58 | 16,64 | 0,83% | - |
| 19.02.2024 | 16,62 | 16,70 | 16,50 | 16,50 | 0,54% | - |
| 16.02.2024 | 16,57 | 16,59 | 16,42 | 16,42 | 1,08% | - |
| 15.02.2024 | 16,11 | 16,37 | 16,11 | 16,24 | 0,40% | - |
| 14.02.2024 | 16,09 | 16,20 | 16,06 | 16,18 | 0,67% | - |
| 13.02.2024 | 16,32 | 16,32 | 16,05 | 16,07 | -0,28% | - |
| 12.02.2024 | 16,10 | 16,16 | 16,10 | 16,11 | 0,09% | - |
| 09.02.2024 | 15,88 | 16,10 | 15,88 | 16,10 | 0,64% | - |
| 08.02.2024 | 15,95 | 16,02 | 15,81 | 16,00 | 1,65% | - |
| 07.02.2024 | 15,82 | 15,94 | 15,69 | 15,74 | 2,99% | - |
| 06.02.2024 | 15,26 | 15,33 | 15,21 | 15,28 | 0,35% | - |
| 05.02.2024 | 15,23 | 15,25 | 15,16 | 15,23 | 3,33% | - |
| 02.02.2024 | 14,68 | 14,74 | 14,62 | 14,74 | 1,70% | - |
| 01.02.2024 | 14,44 | 14,52 | 14,40 | 14,49 | -1,19% | - |
| 31.01.2024 | 14,50 | 14,71 | 14,50 | 14,66 | 1,10% | - |
| 30.01.2024 | 14,59 | 14,59 | 14,49 | 14,50 | -0,87% | - |
| 29.01.2024 | 14,53 | 14,65 | 14,51 | 14,63 | 2,36% | - |
| 26.01.2024 | 14,28 | 14,32 | 14,11 | 14,29 | -0,98% | - |
| 25.01.2024 | 14,43 | 14,52 | 14,39 | 14,44 | -0,52% | - |
| 24.01.2024 | 14,45 | 14,56 | 14,42 | 14,51 | -0,60% | - |
| 23.01.2024 | 14,62 | 14,64 | 14,46 | 14,60 | 2,26% | - |
| 22.01.2024 | 14,23 | 14,29 | 14,23 | 14,28 | 0,00% | - |
| 19.01.2024 | 14,16 | 14,28 | 14,16 | 14,28 | -2,55% | - |
| 18.01.2024 | 14,25 | 14,65 | 14,19 | 14,65 | 4,67% | - |
| 17.01.2024 | 14,06 | 14,06 | 13,93 | 14,00 | -1,86% | - |
| 16.01.2024 | 14,24 | 14,30 | 14,18 | 14,26 | 0,56% | - |
| 15.01.2024 | 14,22 | 14,28 | 14,11 | 14,18 | -0,62% | - |
| 12.01.2024 | 14,28 | 14,37 | 14,26 | 14,27 | -0,24% | - |
| 11.01.2024 | 14,37 | 14,39 | 14,24 | 14,30 | 1,13% | - |
| 10.01.2024 | 14,27 | 14,35 | 14,14 | 14,14 | 2,06% | - |
| 09.01.2024 | 13,83 | 13,87 | 13,78 | 13,86 | 0,31% | - |
| 08.01.2024 | 13,60 | 13,82 | 13,59 | 13,82 | 0,16% | - |
| 05.01.2024 | 13,64 | 13,81 | 13,60 | 13,79 | 0,77% | - |
| 04.01.2024 | 13,79 | 13,83 | 13,57 | 13,69 | 1,58% | - |
| 03.01.2024 | 13,67 | 13,67 | 13,45 | 13,48 | -1,59% | - |
| 02.01.2024 | 13,63 | 13,71 | 13,61 | 13,69 | 0,66% | - |
| 29.12.2023 | 13,59 | 13,62 | 13,55 | 13,60 | 0,96% | - |
| 28.12.2023 | 13,46 | 13,49 | 13,41 | 13,47 | 0,86% | - |
| 27.12.2023 | 13,43 | 13,44 | 13,29 | 13,36 | 0,19% | - |
| 22.12.2023 | 13,39 | 13,67 | 13,33 | 13,33 | -2,52% | - |
| 21.12.2023 | 13,72 | 13,75 | 13,62 | 13,68 | 0,60% | - |
| 20.12.2023 | 13,55 | 13,60 | 13,46 | 13,60 | -0,07% | - |
| 19.12.2023 | 13,71 | 13,75 | 13,56 | 13,61 | 0,33% | - |
| 18.12.2023 | 13,72 | 13,76 | 13,56 | 13,56 | 0,98% | - |
| 15.12.2023 | 13,38 | 13,52 | 13,22 | 13,43 | 0,96% | - |
| 14.12.2023 | 13,52 | 13,52 | 13,29 | 13,30 | -3,25% | - |
| 13.12.2023 | 13,58 | 13,76 | 13,57 | 13,75 | -1,48% | - |
| 12.12.2023 | 14,02 | 14,04 | 13,91 | 13,95 | 1,18% | - |
| 11.12.2023 | 13,83 | 13,84 | 13,69 | 13,79 | 0,69% | - |
| 08.12.2023 | 13,77 | 13,82 | 13,64 | 13,70 | -3,52% | - |
| 07.12.2023 | 14,22 | 14,31 | 14,09 | 14,20 | -1,01% | - |
| 06.12.2023 | 14,49 | 14,53 | 14,34 | 14,34 | 1,97% | - |
| 05.12.2023 | 14,10 | 14,22 | 14,03 | 14,06 | 0,02% | 12,00 |
| 04.12.2023 | 14,13 | 14,17 | 14,04 | 14,06 | -3,29% | - |
| 01.12.2023 | 14,46 | 14,64 | 14,37 | 14,54 | 0,80% | - |
| 30.11.2023 | 14,35 | 14,42 | 14,21 | 14,42 | 3,21% | 300,00 |
| 29.11.2023 | 14,20 | 14,31 | 13,98 | 13,98 | 0,36% | - |
| 28.11.2023 | 13,93 | 14,00 | 13,84 | 13,93 | -5,37% | - |
| 27.11.2023 | 14,64 | 14,76 | 14,64 | 14,72 | -1,01% | - |
| 24.11.2023 | 14,87 | 14,89 | 14,82 | 14,87 | 2,82% | - |