Weshalb die Dentsu-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
17,00 17,20 |
17,20 17,00 |
17,00 | 17,20 |
0 7,50% |
7,50% |
22.07.2025 |
16,00 16,00 |
16,00 16,00 |
16,00 | 16,00 |
0 -1,23% |
-1,23% |
21.07.2025 |
16,20 16,20 |
16,20 16,20 |
16,20 | 16,20 |
0 0,62% |
0,62% |
18.07.2025 |
16,20 16,10 |
16,20 16,10 |
16,10 | 16,10 |
0 -1,83% |
-1,83% |
17.07.2025 |
16,30 16,40 |
16,40 16,30 |
16,30 | 16,40 |
0 2,50% |
2,50% |
16.07.2025 |
16,20 16,00 |
16,20 16,00 |
16,00 | 16,00 |
0 0,00% |
0,00% |
15.07.2025 |
16,10 16,00 |
16,10 16,00 |
16,00 | 16,00 |
0 -3,61% |
-3,61% |
14.07.2025 |
16,80 16,60 |
16,80 16,60 |
16,60 | 16,60 |
0 -1,78% |
-1,78% |
11.07.2025 |
17,00 16,90 |
17,00 16,90 |
16,90 | 16,90 |
0 0,00% |
0,00% |
10.07.2025 |
16,90 16,90 |
16,90 16,90 |
16,90 | 16,90 |
0 -2,87% |
-2,87% |
09.07.2025 |
17,30 17,40 |
17,40 17,30 |
17,30 | 17,40 |
0 4,19% |
4,19% |
08.07.2025 |
16,70 16,70 |
16,70 16,70 |
16,70 | 16,70 |
0 -1,76% |
-1,76% |
07.07.2025 |
17,20 17,00 |
17,20 17,00 |
17,00 | 17,00 |
0 -3,95% |
-3,95% |
04.07.2025 |
17,80 17,70 |
17,80 17,70 |
17,70 | 17,70 |
0 -2,21% |
-2,21% |
03.07.2025 |
18,10 18,10 |
18,10 18,10 |
18,10 | 18,10 |
0 0,56% |
0,56% |
02.07.2025 |
18,00 18,00 |
18,00 18,00 |
18,00 | 18,00 |
0 0,56% |
0,56% |
01.07.2025 |
18,00 17,90 |
18,00 17,90 |
17,90 | 17,90 |
0 -2,19% |
-2,19% |
30.06.2025 |
18,50 18,30 |
18,50 18,30 |
18,30 | 18,30 |
0 -1,61% |
-1,61% |
27.06.2025 |
18,40 18,60 |
18,60 18,40 |
18,40 | 18,60 |
0 0,54% |
0,54% |
26.06.2025 |
18,50 18,50 |
18,50 18,50 |
18,50 | 18,50 |
0 1,65% |
1,65% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
50,10 47,29 |
50,80 44,12 |
44,12 | 47,29 | -5,61% |
Februar |
47,29 41,86 |
47,86 41,00 |
41,00 | 41,86 | -11,48% |
März |
41,86 43,92 |
45,60 41,86 |
41,86 | 43,92 | 4,92% |
April |
43,92 45,57 |
47,83 41,46 |
41,46 | 45,57 | 3,76% |
Mai |
45,57 44,55 |
45,78 43,10 |
43,10 | 44,55 | -2,24% |
Juni |
44,55 41,23 |
45,18 40,78 |
40,78 | 41,23 | -7,45% |
Juli |
41,23 42,64 |
44,21 39,30 |
39,30 | 42,64 | 3,42% |
August |
42,64 48,85 |
48,85 40,91 |
40,91 | 48,85 | 14,56% |
September |
48,85 44,80 |
49,94 44,80 |
44,80 | 44,80 | -8,29% |
Oktober |
44,80 44,96 |
45,49 43,62 |
43,62 | 44,96 | 0,36% |
November |
44,96 42,88 |
47,40 42,20 |
42,20 | 42,88 | -4,63% |
Dezember |
42,88 44,26 |
45,92 40,76 |
40,76 | 44,26 | 3,22% |
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 |
22,60 17,10 |
23,40 16,00 |
16,00 | 17,10 | -24,34% |
2024 |
22,80 22,60 |
29,20 21,80 |
21,80 | 22,60 | -0,88% |
2023 |
29,20 22,80 |
32,80 22,60 |
22,60 | 22,80 | -21,92% |
2022 |
31,20 29,20 |
37,40 28,40 |
28,40 | 29,20 | -6,41% |
2021 |
24,40 31,20 |
33,60 23,00 |
23,00 | 31,20 | 27,87% |
2020 |
31,20 24,40 |
31,40 15,70 |
15,70 | 24,40 | -21,79% |
2019 |
38,24 31,20 |
42,43 28,45 |
28,45 | 31,20 | -18,41% |
2018 |
34,93 38,24 |
44,39 33,28 |
33,28 | 38,24 | 9,48% |
2017 |
44,26 34,93 |
52,99 33,97 |
33,97 | 34,93 | -21,08% |
2016 |
50,10 44,26 |
50,80 39,30 |
39,30 | 44,26 | -11,66% |
2015 |
34,46 50,10 |
54,44 33,40 |
33,40 | 50,10 | 45,39% |
2014 |
29,31 34,46 |
34,96 25,52 |
25,52 | 34,46 | 17,57% |
2013 |
19,87 29,31 |
31,27 19,55 |
19,55 | 29,31 | 47,51% |
2012 |
23,14 19,87 |
25,09 17,24 |
17,24 | 19,87 | -14,13% |
2011 |
22,99 23,14 |
24,34 17,01 |
17,01 | 23,14 | 0,65% |
2010 |
15,90 22,99 |
23,37 15,85 |
15,85 | 22,99 | 44,59% |
2009 |
14,41 15,90 |
16,56 10,15 |
10,15 | 15,90 | 10,34% |
2008 |
17,61 14,41 |
18,08 11,50 |
11,50 | 14,41 | -18,17% |
2007 |
22,00 17,61 |
23,40 16,86 |
16,86 | 17,61 | -19,95% |
2006 |
27,27 22,00 |
30,09 20,05 |
20,05 | 22,00 | -19,33% |
2005 |
19,20 27,27 |
28,34 18,77 |
18,77 | 27,27 | 42,03% |
2004 |
19,25 19,20 |
25,50 18,00 |
18,00 | 19,20 | -0,26% |
2003 |
0,01 19,25 |
21,32 0,01 |
0,01 | 19,25 | 192.400,00% |