WKN: | 858463 |
ISIN: | JP3549600009 |
Land: | Japan |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Denka-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 20. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
18.07.2025 |
11,50 11,50 |
11,50 11,50 |
11,50 | 11,50 |
0 0,00% |
0,00% |
17.07.2025 |
11,50 11,50 |
11,50 11,50 |
11,50 | 11,50 |
0 0,00% |
0,00% |
16.07.2025 |
11,50 11,50 |
11,50 11,50 |
11,50 | 11,50 |
0 -0,86% |
-0,86% |
15.07.2025 |
11,60 11,60 |
11,60 11,60 |
11,60 | 11,60 |
0 -0,85% |
-0,85% |
14.07.2025 |
11,70 11,70 |
11,70 11,70 |
11,70 | 11,70 |
0 0,00% |
0,00% |
11.07.2025 |
11,70 11,70 |
11,70 11,70 |
11,70 | 11,70 |
0 0,86% |
0,86% |
10.07.2025 |
11,60 11,60 |
11,60 11,60 |
11,60 | 11,60 |
0 -0,85% |
-0,85% |
09.07.2025 |
11,70 11,70 |
11,70 11,70 |
11,70 | 11,70 |
0 2,63% |
2,63% |
08.07.2025 |
11,40 11,40 |
11,40 11,40 |
11,40 | 11,40 |
0 0,88% |
0,88% |
07.07.2025 |
11,30 11,30 |
11,30 11,30 |
11,30 | 11,30 |
0 -1,74% |
-1,74% |
04.07.2025 |
11,50 11,50 |
11,50 11,50 |
11,50 | 11,50 |
0 -0,86% |
-0,86% |
03.07.2025 |
11,60 11,60 |
11,60 11,60 |
11,60 | 11,60 |
0 0,87% |
0,87% |
02.07.2025 |
11,50 11,50 |
11,50 11,50 |
11,50 | 11,50 |
0 1,77% |
1,77% |
01.07.2025 |
11,30 11,30 |
11,30 11,30 |
11,30 | 11,30 |
0 0,00% |
0,00% |
30.06.2025 |
11,30 11,30 |
11,30 11,30 |
11,30 | 11,30 |
0 0,89% |
0,89% |
27.06.2025 |
11,20 11,20 |
11,20 11,20 |
11,20 | 11,20 |
0 0,90% |
0,90% |
26.06.2025 |
11,10 11,10 |
11,10 11,10 |
11,10 | 11,10 |
0 1,83% |
1,83% |
25.06.2025 |
10,90 10,90 |
10,90 10,90 |
10,90 | 10,90 |
0 0,93% |
0,93% |
24.06.2025 |
10,80 10,80 |
10,80 10,80 |
10,80 | 10,80 |
0 0,93% |
0,93% |
23.06.2025 |
10,70 10,70 |
10,70 10,70 |
10,70 | 10,70 |
0 -1,83% |
-1,83% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
13,50 13,60 |
13,80 12,90 |
12,90 | 13,60 | 0,74% |
Februar |
13,60 13,20 |
13,50 12,90 |
12,90 | 13,20 | -2,94% |
März |
13,20 13,00 |
13,70 13,00 |
13,00 | 13,00 | -1,52% |
April |
13,00 11,90 |
13,10 10,50 |
10,50 | 11,90 | -8,46% |
Mai |
11,90 12,50 |
12,60 11,40 |
11,40 | 12,50 | 5,04% |
Juni |
12,50 11,60 |
12,30 10,90 |
10,90 | 11,60 | -7,20% |
Juli |
11,60 11,80 |
12,10 11,60 |
11,60 | 11,80 | 1,72% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
13,50 11,80 |
13,80 10,50 |
10,50 | 11,80 | -12,59% |
2024 |
15,70 13,50 |
16,20 11,30 |
11,30 | 13,50 | -14,01% |
2023 |
21,00 15,70 |
21,40 15,20 |
15,20 | 15,70 | -25,24% |
2022 |
28,20 21,00 |
30,40 20,80 |
20,80 | 21,00 | -25,53% |
2021 |
31,00 28,20 |
36,40 25,60 |
25,60 | 28,20 | -9,03% |
2020 |
27,00 31,00 |
31,20 16,30 |
16,30 | 31,00 | 14,81% |
2019 |
23,91 27,00 |
28,60 22,52 |
22,52 | 27,00 | 12,92% |
2018 |
32,69 23,91 |
35,40 22,72 |
22,72 | 23,91 | -26,86% |
2017 |
20,73 32,69 |
34,53 20,46 |
20,46 | 32,69 | 57,69% |
2016 |
20,23 20,73 |
21,76 14,27 |
14,27 | 20,73 | 2,47% |
2015 |
14,95 20,23 |
21,61 14,95 |
14,95 | 20,23 | 35,32% |
2014 |
14,67 14,95 |
15,37 11,66 |
11,66 | 14,95 | 1,91% |
2013 |
12,62 14,67 |
15,50 11,51 |
11,51 | 14,67 | 16,24% |
2012 |
13,84 12,62 |
15,59 11,00 |
11,00 | 12,62 | -8,82% |
2011 |
17,64 13,84 |
19,22 13,00 |
13,00 | 13,84 | -21,54% |
2010 |
15,40 17,64 |
20,76 14,28 |
14,28 | 17,64 | 14,55% |
2009 |
8,25 15,40 |
16,45 5,75 |
5,75 | 15,40 | 86,67% |
2008 |
14,30 8,25 |
14,75 6,55 |
6,55 | 8,25 | -42,31% |
2007 |
15,55 14,30 |
21,40 14,30 |
14,30 | 14,30 | -8,04% |
2006 |
18,30 15,55 |
19,15 13,65 |
13,65 | 15,55 | -15,03% |
2005 |
11,80 18,30 |
18,30 11,80 |
11,80 | 18,30 | 55,08% |
2004 |
12,60 11,80 |
15,10 11,25 |
11,25 | 11,80 | -6,35% |
2003 |
10,00 12,60 |
13,70 9,50 |
9,50 | 12,60 | 26,00% |
2002 |
12,75 10,00 |
17,50 9,25 |
9,25 | 10,00 | -21,57% |
2001 |
18,35 12,75 |
20,75 9,00 |
9,00 | 12,75 | -30,52% |