68,000€
7,09%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 67,75 | 70,25 | 66,50 | 67,50 | 6,30% | - |
| 27.02.2026 | 65,25 | 65,25 | 62,75 | 63,50 | 2,42% | - |
| 26.02.2026 | 62,00 | 62,75 | 61,00 | 62,00 | -4,98% | - |
| 25.02.2026 | 64,75 | 66,00 | 64,25 | 65,25 | -2,97% | - |
| 24.02.2026 | 65,25 | 67,25 | 64,50 | 67,25 | 6,32% | 1.320,00 |
| 23.02.2026 | 62,75 | 63,25 | 61,50 | 63,25 | 0,00% | - |
| 20.02.2026 | 61,75 | 63,25 | 61,25 | 63,25 | 6,75% | - |
| 19.02.2026 | 59,25 | 59,75 | 58,75 | 59,25 | 3,95% | - |
| 18.02.2026 | 57,00 | 57,50 | 57,00 | 57,00 | -2,98% | - |
| 17.02.2026 | 58,00 | 58,75 | 58,00 | 58,75 | 2,17% | - |
| 16.02.2026 | 57,75 | 58,00 | 57,25 | 57,50 | -2,95% | - |
| 13.02.2026 | 55,50 | 60,25 | 53,00 | 59,25 | 5,80% | - |
| 12.02.2026 | 55,50 | 56,25 | 55,50 | 56,00 | 3,23% | 96,00 |
| 11.02.2026 | 53,25 | 54,75 | 53,25 | 54,25 | 3,83% | 440,00 |
| 10.02.2026 | 51,50 | 52,75 | 51,50 | 52,25 | 2,45% | - |
| 09.02.2026 | 49,40 | 51,25 | 49,10 | 51,00 | 3,66% | - |
| 06.02.2026 | 47,60 | 49,20 | 47,40 | 49,20 | 4,24% | - |
| 05.02.2026 | 47,60 | 47,80 | 47,10 | 47,20 | -6,53% | 2.640,00 |
| 04.02.2026 | 50,50 | 51,75 | 50,40 | 50,50 | 2,23% | - |
| 03.02.2026 | 50,50 | 50,50 | 49,40 | 49,40 | 1,44% | - |
| 02.02.2026 | 47,80 | 48,90 | 47,80 | 48,70 | -0,61% | 1.365,00 |
| 30.01.2026 | 48,70 | 49,50 | 48,50 | 49,00 | 0,20% | 1.260,00 |
| 29.01.2026 | 49,30 | 49,50 | 48,70 | 48,90 | 0,20% | 1.540,00 |
| 28.01.2026 | 49,00 | 49,30 | 48,80 | 48,80 | 3,83% | - |
| 27.01.2026 | 46,60 | 48,00 | 45,70 | 47,00 | 7,80% | 2.452,00 |
| 26.01.2026 | 43,90 | 44,00 | 43,00 | 43,60 | -1,58% | 75,00 |
| 23.01.2026 | 44,50 | 44,60 | 43,90 | 44,30 | -0,67% | - |
| 22.01.2026 | 44,70 | 45,90 | 44,60 | 44,60 | 3,24% | - |
| 21.01.2026 | 43,00 | 43,60 | 42,80 | 43,20 | 2,37% | 600,00 |
| 20.01.2026 | 42,80 | 42,80 | 41,80 | 42,20 | -3,65% | - |
| 19.01.2026 | 44,30 | 44,40 | 43,80 | 43,80 | 3,79% | 245,00 |
| 16.01.2026 | 42,30 | 42,50 | 42,00 | 42,20 | 7,93% | - |
| 15.01.2026 | 38,70 | 39,40 | 38,60 | 39,10 | 7,42% | - |
| 14.01.2026 | 36,80 | 37,00 | 36,20 | 36,40 | -1,36% | - |
| 13.01.2026 | 36,90 | 37,00 | 36,50 | 36,90 | -4,16% | - |
| 12.01.2026 | 38,50 | 38,50 | 38,30 | 38,50 | -0,26% | - |
| 09.01.2026 | 37,20 | 38,80 | 37,10 | 38,60 | 2,66% | - |
| 08.01.2026 | 37,40 | 37,60 | 37,30 | 37,60 | -3,34% | - |
| 07.01.2026 | 38,90 | 39,10 | 38,80 | 38,90 | 4,29% | - |
| 06.01.2026 | 37,70 | 37,70 | 36,80 | 37,30 | 0,27% | - |
| 05.01.2026 | 36,70 | 37,30 | 36,70 | 37,20 | 3,91% | - |
| 02.01.2026 | 35,60 | 35,80 | 35,60 | 35,80 | 0,85% | - |
| 30.12.2025 | 35,50 | 35,60 | 35,50 | 35,50 | -0,28% | - |
| 29.12.2025 | 35,60 | 36,20 | 35,60 | 35,60 | 2,30% | - |
| 23.12.2025 | 34,80 | 35,40 | 34,80 | 34,80 | -0,57% | - |
| 22.12.2025 | 35,40 | 35,40 | 34,90 | 35,00 | 6,71% | - |
| 19.12.2025 | 33,00 | 33,40 | 32,70 | 32,80 | 2,82% | - |
| 18.12.2025 | 31,70 | 32,00 | 31,70 | 31,90 | -2,15% | - |
| 16.12.2025 | 32,60 | 33,40 | 32,60 | 32,60 | -6,32% | - |
| 15.12.2025 | 34,70 | 34,80 | 34,70 | 34,80 | 2,35% | - |
| 09.12.2025 | 34,60 | 34,60 | 34,00 | 34,00 | -1,16% | - |
| 05.12.2025 | 34,40 | 34,60 | 34,40 | 34,40 | 2,08% | - |
| 04.12.2025 | 33,80 | 34,00 | 33,60 | 33,70 | -2,03% | - |
| 03.12.2025 | 34,30 | 34,40 | 34,00 | 34,40 | -1,71% | - |
| 01.12.2025 | 35,30 | 36,20 | 35,00 | 35,00 | -3,05% | - |
| 28.11.2025 | 36,80 | 36,80 | 36,10 | 36,10 | 3,14% | - |
| 27.11.2025 | 35,10 | 35,10 | 34,80 | 35,00 | 7,36% | - |
| 26.11.2025 | 32,60 | 32,60 | 32,00 | 32,60 | 5,50% | - |
| 25.11.2025 | 30,90 | 31,00 | 30,60 | 30,90 | -2,22% | - |
| 24.11.2025 | 31,30 | 32,10 | 30,90 | 31,60 | 2,93% | - |
| 21.11.2025 | 31,10 | 31,20 | 30,50 | 30,70 | -8,63% | - |
| 20.11.2025 | 33,70 | 34,40 | 33,30 | 33,60 | 3,38% | - |
| 19.11.2025 | 32,30 | 32,50 | 31,70 | 32,50 | -3,85% | - |
| 17.11.2025 | 34,10 | 34,60 | 33,50 | 33,80 | -0,88% | - |
| 14.11.2025 | 33,80 | 34,10 | 32,90 | 34,10 | 3,33% | 200,00 |
| 13.11.2025 | 29,10 | 33,00 | 27,10 | 33,00 | 1,23% | 70,00 |
| 12.11.2025 | 32,70 | 33,50 | 32,60 | 32,60 | 2,52% | - |
| 11.11.2025 | 31,80 | 32,20 | 31,80 | 31,80 | -0,62% | - |
| 10.11.2025 | 32,60 | 32,90 | 32,00 | 32,00 | -0,93% | - |
| 07.11.2025 | 32,30 | 32,40 | 32,30 | 32,30 | 0,00% | - |
| 06.11.2025 | 32,50 | 32,80 | 32,20 | 32,30 | 0,62% | - |
| 05.11.2025 | 32,10 | 32,20 | 32,10 | 32,10 | -3,89% | - |
| 03.11.2025 | 33,70 | 34,60 | 33,40 | 33,40 | -2,62% | - |
| 31.10.2025 | 33,70 | 34,50 | 33,70 | 34,30 | 2,69% | - |
| 30.10.2025 | 33,40 | 33,60 | 33,40 | 33,40 | -1,18% | - |
| 24.10.2025 | 33,50 | 33,80 | 33,40 | 33,80 | 4,97% | - |
| 23.10.2025 | 32,10 | 32,50 | 32,10 | 32,20 | -5,85% | - |
| 20.10.2025 | 33,70 | 34,20 | 33,60 | 34,20 | 3,64% | - |
| 17.10.2025 | 33,10 | 33,50 | 32,80 | 33,00 | -1,49% | - |
| 16.10.2025 | 33,50 | 33,60 | 32,90 | 33,50 | -1,18% | - |
| 15.10.2025 | 33,80 | 33,90 | 33,60 | 33,90 | 6,60% | - |
| 13.10.2025 | 33,40 | 33,60 | 31,80 | 31,80 | 0,95% | - |
| 10.10.2025 | 33,00 | 33,40 | 31,50 | 31,50 | -6,53% | - |
| 07.10.2025 | 33,80 | 33,80 | 33,60 | 33,70 | -0,30% | - |
| 06.10.2025 | 33,90 | 34,40 | 33,70 | 33,80 | 5,30% | - |
| 03.10.2025 | 31,90 | 32,70 | 31,90 | 32,10 | 9,18% | - |
| 01.10.2025 | 29,20 | 30,00 | 29,10 | 29,40 | 1,03% | - |
| 30.09.2025 | 29,00 | 29,20 | 28,50 | 29,10 | 2,46% | - |
| 29.09.2025 | 28,70 | 29,00 | 28,40 | 28,40 | -7,79% | - |
| 24.09.2025 | 30,70 | 31,00 | 30,60 | 30,80 | 0,65% | - |
| 22.09.2025 | 30,60 | 31,30 | 30,60 | 30,60 | 4,08% | - |
| 19.09.2025 | 29,50 | 29,70 | 29,40 | 29,40 | -2,97% | - |
| 18.09.2025 | 29,40 | 30,40 | 29,40 | 30,30 | 13,48% | - |
| 17.09.2025 | 27,00 | 27,00 | 26,70 | 26,70 | -1,48% | - |
| 16.09.2025 | 27,10 | 27,40 | 27,00 | 27,10 | 6,69% | - |
| 15.09.2025 | 26,20 | 26,20 | 25,40 | 25,40 | 2,42% | - |
| 11.09.2025 | 24,80 | 25,10 | 24,70 | 24,80 | 9,73% | 300,00 |
| 05.09.2025 | 22,80 | 23,10 | 22,50 | 22,60 | 4,15% | - |
| 04.09.2025 | 21,70 | 22,00 | 21,60 | 21,70 | -0,46% | - |
| 03.09.2025 | 21,80 | 22,20 | 21,80 | 21,80 | -1,36% | - |