110,500€
7,80%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,25 | 77,75 | 76,75 | 77,75 | 1,30% | 210,00 |
| 04.05.2026 | 76,50 | 76,75 | 76,00 | 76,75 | -1,92% | 19,00 |
| 30.04.2026 | 75,25 | 78,50 | 74,75 | 78,25 | 5,39% | 1.077,00 |
| 29.04.2026 | 75,25 | 75,75 | 73,75 | 74,25 | 0,00% | 856,00 |
| 28.04.2026 | 75,50 | 76,25 | 74,00 | 74,25 | 1,02% | 2.948,00 |
| 27.04.2026 | 75,00 | 75,50 | 73,50 | 73,50 | -1,34% | 4.690,00 |
| 24.04.2026 | 74,25 | 75,00 | 73,50 | 74,50 | 1,71% | 102,00 |
| 23.04.2026 | 74,25 | 74,25 | 72,50 | 73,25 | -6,98% | 179,00 |
| 22.04.2026 | 77,50 | 79,25 | 76,75 | 78,75 | 11,31% | 1.142,00 |
| 21.04.2026 | 72,00 | 72,25 | 70,50 | 70,75 | 4,81% | 450,00 |
| 20.04.2026 | 67,00 | 67,75 | 66,50 | 67,50 | -1,10% | 2.518,00 |
| 17.04.2026 | 66,50 | 69,25 | 66,00 | 68,25 | -2,15% | 198,00 |
| 16.04.2026 | 71,00 | 71,00 | 69,00 | 69,75 | 0,72% | - |
| 15.04.2026 | 68,75 | 69,50 | 68,50 | 69,25 | -4,81% | 392,00 |
| 14.04.2026 | 72,75 | 73,50 | 72,00 | 72,75 | 0,00% | 1.261,00 |
| 13.04.2026 | 70,75 | 72,75 | 70,75 | 72,75 | -0,34% | 77,00 |
| 10.04.2026 | 72,00 | 73,00 | 71,50 | 73,00 | 3,18% | 2.596,00 |
| 09.04.2026 | 70,50 | 71,25 | 69,25 | 70,75 | 1,43% | 28,00 |
| 08.04.2026 | 69,00 | 71,50 | 68,25 | 69,75 | 11,16% | 1.838,00 |
| 07.04.2026 | 64,00 | 65,00 | 62,00 | 62,75 | 8,66% | 298,00 |
| 02.04.2026 | 57,00 | 59,00 | 56,50 | 57,75 | -1,70% | - |
| 01.04.2026 | 58,00 | 59,50 | 57,50 | 58,75 | 5,86% | 578,00 |
| 31.03.2026 | 54,00 | 56,00 | 53,00 | 55,50 | 0,00% | 1.920,00 |
| 30.03.2026 | 56,50 | 57,75 | 55,50 | 55,50 | -0,89% | 379,00 |
| 27.03.2026 | 57,50 | 58,00 | 55,75 | 56,00 | -3,86% | - |
| 26.03.2026 | 59,50 | 60,00 | 58,00 | 58,25 | -0,85% | 1.347,00 |
| 25.03.2026 | 58,50 | 59,50 | 58,25 | 58,75 | -0,42% | 894,00 |
| 24.03.2026 | 58,00 | 59,25 | 57,25 | 59,00 | 1,72% | - |
| 23.03.2026 | 56,25 | 60,50 | 55,50 | 58,00 | -2,11% | 3.606,00 |
| 20.03.2026 | 60,50 | 61,00 | 58,25 | 59,25 | -2,47% | 339,00 |
| 19.03.2026 | 60,50 | 61,25 | 58,25 | 60,75 | 0,00% | 483,00 |
| 18.03.2026 | 62,50 | 62,75 | 60,25 | 60,75 | 3,40% | 395,00 |
| 17.03.2026 | 58,25 | 59,00 | 58,00 | 58,75 | -4,86% | 225,00 |
| 16.03.2026 | 60,75 | 62,25 | 60,25 | 61,75 | 2,07% | 14,00 |
| 13.03.2026 | 60,75 | 61,25 | 59,25 | 60,50 | -2,42% | - |
| 12.03.2026 | 63,25 | 63,25 | 60,50 | 62,00 | -4,62% | 1.311,00 |
| 11.03.2026 | 65,50 | 65,50 | 64,25 | 65,00 | 9,24% | 337,00 |
| 10.03.2026 | 58,50 | 60,50 | 58,50 | 59,50 | 0,85% | 1.911,00 |
| 09.03.2026 | 57,50 | 59,75 | 55,00 | 59,00 | -6,72% | 2.378,00 |
| 06.03.2026 | 67,00 | 67,25 | 62,75 | 63,25 | -1,56% | 1.472,00 |
| 05.03.2026 | 65,75 | 67,25 | 63,50 | 64,25 | -5,51% | 245,00 |
| 04.03.2026 | 64,25 | 68,75 | 64,25 | 68,00 | 7,09% | 343,00 |
| 03.03.2026 | 68,75 | 68,75 | 60,00 | 63,50 | -7,64% | 3.333,00 |
| 02.03.2026 | 67,50 | 70,25 | 66,25 | 68,75 | 8,27% | 1.004,00 |
| 27.02.2026 | 64,00 | 65,00 | 63,00 | 63,50 | -0,39% | 54,00 |
| 26.02.2026 | 61,50 | 63,75 | 61,25 | 63,75 | -3,41% | 2.853,00 |
| 25.02.2026 | 64,50 | 66,25 | 64,25 | 66,00 | -1,12% | 1.750,00 |
| 24.02.2026 | 64,75 | 67,25 | 64,25 | 66,75 | 6,37% | 762,00 |
| 23.02.2026 | 62,75 | 63,00 | 61,50 | 62,75 | 0,40% | 231,00 |
| 20.02.2026 | 62,50 | 63,25 | 61,50 | 62,50 | 5,49% | 864,00 |
| 19.02.2026 | 59,25 | 59,75 | 58,50 | 59,25 | 3,49% | 4.502,00 |
| 18.02.2026 | 57,00 | 57,75 | 56,75 | 57,25 | -2,14% | 1.810,00 |
| 17.02.2026 | 58,00 | 58,75 | 57,50 | 58,50 | 2,18% | 1.310,00 |
| 16.02.2026 | 57,00 | 57,50 | 57,00 | 57,25 | -2,97% | 584,00 |
| 13.02.2026 | 56,25 | 60,00 | 53,00 | 59,00 | 3,06% | 724,00 |
| 12.02.2026 | 55,50 | 58,25 | 55,50 | 57,25 | 7,01% | 1.574,00 |
| 11.02.2026 | 53,00 | 54,50 | 53,00 | 53,50 | 1,90% | 3.198,00 |
| 10.02.2026 | 51,75 | 52,75 | 51,50 | 52,50 | 3,45% | 1.050,00 |
| 09.02.2026 | 49,50 | 51,25 | 49,40 | 50,75 | 1,60% | 2.320,00 |
| 06.02.2026 | 47,40 | 49,95 | 47,20 | 49,95 | 5,60% | 455,00 |
| 05.02.2026 | 47,50 | 47,90 | 47,10 | 47,30 | -7,25% | 1.214,00 |
| 04.02.2026 | 50,50 | 51,75 | 50,30 | 51,00 | 2,82% | 1.382,00 |
| 03.02.2026 | 50,75 | 50,75 | 48,80 | 49,60 | 1,22% | 1.184,00 |
| 02.02.2026 | 47,70 | 49,10 | 47,40 | 49,00 | -0,20% | 1.353,00 |
| 30.01.2026 | 48,90 | 49,40 | 48,60 | 49,10 | -0,61% | 142,00 |
| 29.01.2026 | 49,30 | 49,65 | 48,50 | 49,40 | 1,02% | 38,00 |
| 28.01.2026 | 48,40 | 49,10 | 48,30 | 48,90 | 5,39% | 305,00 |
| 27.01.2026 | 46,80 | 47,70 | 45,80 | 46,40 | 6,67% | 782,00 |
| 26.01.2026 | 43,70 | 43,90 | 43,00 | 43,50 | -0,91% | 2.552,00 |
| 23.01.2026 | 44,20 | 44,40 | 43,50 | 43,90 | -3,30% | 400,00 |
| 22.01.2026 | 45,00 | 45,70 | 45,00 | 45,40 | 4,13% | - |
| 21.01.2026 | 43,20 | 44,00 | 42,80 | 43,60 | 4,06% | 1.100,00 |
| 20.01.2026 | 42,70 | 42,90 | 41,70 | 41,90 | -4,77% | 3.696,00 |
| 19.01.2026 | 44,20 | 44,50 | 44,00 | 44,00 | 5,01% | - |
| 16.01.2026 | 42,20 | 42,40 | 41,80 | 41,90 | 7,71% | 450,00 |
| 15.01.2026 | 38,50 | 39,40 | 38,50 | 38,90 | 6,87% | 5.514,00 |
| 14.01.2026 | 36,80 | 37,00 | 36,20 | 36,40 | -0,82% | 1.400,00 |
| 13.01.2026 | 36,70 | 37,00 | 36,50 | 36,70 | -4,68% | 24,00 |
| 12.01.2026 | 38,30 | 38,70 | 38,10 | 38,50 | -0,52% | 3.525,00 |
| 09.01.2026 | 37,10 | 39,10 | 37,10 | 38,70 | 2,93% | 390,00 |
| 08.01.2026 | 37,30 | 37,80 | 37,20 | 37,60 | -2,34% | 850,00 |
| 07.01.2026 | 38,70 | 38,80 | 38,50 | 38,50 | 3,77% | 25,00 |
| 06.01.2026 | 37,00 | 37,50 | 36,80 | 37,10 | -0,54% | - |
| 05.01.2026 | 36,60 | 37,40 | 36,60 | 37,30 | 4,19% | 216,00 |
| 02.01.2026 | 35,40 | 35,80 | 35,40 | 35,80 | 0,00% | 81,00 |
| 30.12.2025 | 35,20 | 35,80 | 35,20 | 35,80 | -0,28% | - |
| 29.12.2025 | 36,10 | 36,10 | 35,70 | 35,90 | 2,57% | - |
| 23.12.2025 | 35,10 | 35,30 | 35,00 | 35,00 | 0,00% | - |
| 22.12.2025 | 34,70 | 35,70 | 34,50 | 35,00 | 5,42% | - |
| 19.12.2025 | 32,90 | 33,40 | 32,70 | 33,20 | 4,40% | - |
| 18.12.2025 | 31,60 | 32,10 | 31,50 | 31,80 | -1,55% | 700,00 |
| 17.12.2025 | 33,10 | 33,10 | 32,10 | 32,30 | -2,71% | - |
| 16.12.2025 | 33,20 | 33,60 | 33,00 | 33,20 | -4,05% | 1.300,00 |
| 15.12.2025 | 34,40 | 35,00 | 34,40 | 34,60 | 0,87% | - |
| 12.12.2025 | 34,80 | 34,90 | 33,80 | 34,30 | -3,11% | - |
| 11.12.2025 | 34,80 | 35,60 | 34,80 | 35,40 | -0,56% | - |
| 10.12.2025 | 35,10 | 35,60 | 35,00 | 35,60 | 4,40% | 75,00 |
| 09.12.2025 | 34,40 | 34,60 | 34,10 | 34,10 | 1,49% | - |
| 08.12.2025 | 33,60 | 34,20 | 33,50 | 33,60 | -2,61% | - |
| 05.12.2025 | 34,60 | 34,80 | 34,40 | 34,50 | 2,07% | - |