20,400€
-1,92%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 20,40 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 04.07.2024 | 20,90 | 20,90 | 20,80 | 20,80 | 4,00% | - |
| 03.07.2024 | 20,00 | 20,00 | 19,95 | 20,00 | -0,74% | - |
| 02.07.2024 | 20,10 | 20,15 | 19,95 | 20,15 | 1,77% | - |
| 01.07.2024 | 19,70 | 20,00 | 19,70 | 19,80 | -3,88% | - |
| 28.06.2024 | 20,60 | 20,70 | 20,50 | 20,60 | -0,48% | - |
| 27.06.2024 | 20,40 | 20,70 | 20,40 | 20,70 | 1,47% | - |
| 26.06.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 2,00% | - |
| 25.06.2024 | 19,95 | 20,15 | 19,90 | 20,00 | 1,01% | - |
| 24.06.2024 | 19,95 | 19,95 | 19,80 | 19,80 | -1,74% | - |
| 21.06.2024 | 20,40 | 20,40 | 20,15 | 20,15 | -1,71% | - |
| 20.06.2024 | 20,60 | 20,60 | 20,40 | 20,50 | 0,00% | - |
| 19.06.2024 | 20,60 | 20,60 | 20,40 | 20,50 | -2,38% | - |
| 18.06.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | - |
| 17.06.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -3,32% | - |
| 14.06.2024 | 21,20 | 21,40 | 21,10 | 21,10 | 4,46% | - |
| 13.06.2024 | 20,00 | 20,20 | 19,95 | 20,20 | 2,02% | - |
| 12.06.2024 | 19,50 | 19,95 | 19,50 | 19,80 | -2,94% | - |
| 11.06.2024 | 20,40 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 10.06.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 2,23% | - |
| 07.06.2024 | 20,15 | 20,20 | 20,00 | 20,15 | 0,75% | - |
| 06.06.2024 | 20,10 | 20,15 | 19,95 | 20,00 | 0,00% | - |
| 05.06.2024 | 19,80 | 20,00 | 19,80 | 20,00 | -0,99% | - |
| 04.06.2024 | 19,95 | 20,25 | 19,95 | 20,20 | 1,00% | - |
| 03.06.2024 | 20,10 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 31.05.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 2,00% | - |
| 30.05.2024 | 19,95 | 20,15 | 19,95 | 20,00 | -1,96% | 40,00 |
| 29.05.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 28.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 27.05.2024 | 20,40 | 20,40 | 20,20 | 20,30 | 0,00% | - |
| 24.05.2024 | 20,00 | 20,40 | 20,00 | 20,30 | -3,33% | - |
| 23.05.2024 | 21,00 | 21,10 | 20,80 | 21,00 | -1,87% | - |
| 22.05.2024 | 21,40 | 21,40 | 21,30 | 21,40 | -0,47% | - |
| 21.05.2024 | 21,60 | 21,60 | 21,40 | 21,50 | -1,38% | - |
| 20.05.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 1,40% | - |
| 17.05.2024 | 21,40 | 21,50 | 21,30 | 21,50 | -2,27% | 6,00 |
| 16.05.2024 | 22,10 | 22,10 | 21,90 | 22,00 | -2,22% | - |
| 15.05.2024 | 21,70 | 22,50 | 21,70 | 22,50 | 5,14% | - |
| 14.05.2024 | 21,20 | 21,60 | 21,20 | 21,40 | -0,93% | - |
| 13.05.2024 | 21,60 | 21,60 | 21,50 | 21,60 | 0,47% | - |
| 10.05.2024 | 21,50 | 21,60 | 21,40 | 21,50 | 2,38% | - |
| 09.05.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 08.05.2024 | 20,90 | 21,10 | 20,90 | 21,00 | -0,94% | - |
| 07.05.2024 | 21,20 | 21,40 | 21,20 | 21,20 | 1,92% | - |
| 06.05.2024 | 20,70 | 20,80 | 20,50 | 20,80 | 0,00% | - |
| 03.05.2024 | 21,00 | 21,00 | 20,50 | 20,80 | 0,00% | - |
| 02.05.2024 | 20,40 | 20,90 | 20,40 | 20,80 | 2,97% | - |
| 30.04.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,49% | - |
| 29.04.2024 | 19,70 | 20,40 | 19,70 | 20,30 | -2,87% | - |
| 26.04.2024 | 20,15 | 20,90 | 20,00 | 20,90 | 4,76% | - |
| 25.04.2024 | 19,95 | 20,00 | 19,75 | 19,95 | -2,68% | - |
| 24.04.2024 | 20,50 | 20,60 | 20,40 | 20,50 | 0,99% | - |
| 23.04.2024 | 22,50 | 22,50 | 20,30 | 20,30 | -10,57% | - |
| 22.04.2024 | 22,60 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 19.04.2024 | 22,70 | 23,50 | 22,60 | 22,70 | -2,58% | - |
| 18.04.2024 | 23,50 | 23,60 | 23,30 | 23,30 | -0,85% | - |
| 17.04.2024 | 23,60 | 23,90 | 23,40 | 23,50 | 0,86% | 50,00 |
| 16.04.2024 | 21,20 | 25,40 | 21,20 | 23,30 | 2,19% | - |
| 15.04.2024 | 22,90 | 22,90 | 22,70 | 22,80 | -1,72% | - |
| 12.04.2024 | 23,10 | 23,30 | 22,90 | 23,20 | 3,57% | - |
| 11.04.2024 | 22,30 | 22,50 | 22,20 | 22,40 | 1,82% | - |
| 10.04.2024 | 21,80 | 22,10 | 21,80 | 22,00 | 0,46% | - |
| 09.04.2024 | 21,80 | 22,00 | 21,80 | 21,90 | 0,92% | - |
| 08.04.2024 | 21,70 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 05.04.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 04.04.2024 | 21,60 | 21,90 | 21,60 | 21,80 | 1,87% | - |
| 03.04.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,47% | - |
| 02.04.2024 | 21,50 | 21,60 | 21,20 | 21,30 | -1,39% | - |
| 28.03.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | - |
| 27.03.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 26.03.2024 | 21,40 | 21,70 | 21,40 | 21,60 | -0,92% | - |
| 25.03.2024 | 21,60 | 21,90 | 21,60 | 21,80 | -1,36% | - |
| 22.03.2024 | 22,10 | 22,20 | 22,00 | 22,10 | 1,38% | - |
| 21.03.2024 | 21,80 | 22,10 | 21,80 | 21,80 | 1,87% | - |
| 20.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 19.03.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 18.03.2024 | 21,20 | 21,50 | 21,20 | 21,50 | 2,38% | - |
| 15.03.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 1,45% | - |
| 14.03.2024 | 20,90 | 21,00 | 20,70 | 20,70 | 0,49% | - |
| 13.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 12.03.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 11.03.2024 | 20,60 | 20,70 | 20,50 | 20,60 | -3,74% | - |
| 08.03.2024 | 21,00 | 21,40 | 21,00 | 21,40 | -0,47% | - |
| 07.03.2024 | 21,40 | 21,60 | 21,40 | 21,50 | -3,59% | - |
| 06.03.2024 | 22,30 | 22,50 | 22,20 | 22,30 | 0,00% | - |
| 05.03.2024 | 22,20 | 22,50 | 22,20 | 22,30 | 0,90% | - |
| 04.03.2024 | 22,10 | 22,10 | 22,00 | 22,10 | -1,34% | - |
| 01.03.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 29.02.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 1,36% | - |
| 28.02.2024 | 22,20 | 22,20 | 22,10 | 22,10 | 0,91% | - |
| 27.02.2024 | 21,60 | 21,90 | 21,60 | 21,90 | -2,23% | - |
| 26.02.2024 | 22,20 | 22,50 | 22,20 | 22,40 | 2,75% | - |
| 23.02.2024 | 21,40 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 22.02.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 3,81% | - |
| 21.02.2024 | 20,90 | 21,00 | 20,80 | 21,00 | 1,45% | - |
| 20.02.2024 | 20,10 | 20,70 | 20,05 | 20,70 | 2,48% | 2.000,00 |
| 19.02.2024 | 20,20 | 20,30 | 20,15 | 20,20 | 0,25% | - |
| 16.02.2024 | 20,40 | 20,40 | 20,15 | 20,15 | 3,33% | - |
| 15.02.2024 | 19,35 | 19,50 | 19,35 | 19,50 | 4,00% | - |
| 14.02.2024 | 18,20 | 18,75 | 18,15 | 18,75 | 2,46% | - |