33,500€
-1,18%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2025 | 22,40 | 22,40 | 21,90 | 22,10 | -1,78% | - |
| 01.09.2025 | 22,30 | 22,60 | 22,30 | 22,50 | 0,90% | - |
| 29.08.2025 | 22,50 | 22,80 | 22,20 | 22,30 | -5,11% | - |
| 28.08.2025 | 23,30 | 23,50 | 22,90 | 23,50 | 3,07% | - |
| 27.08.2025 | 22,80 | 23,10 | 22,80 | 22,80 | -0,44% | - |
| 26.08.2025 | 22,90 | 23,10 | 22,80 | 22,90 | 1,33% | - |
| 25.08.2025 | 22,50 | 22,70 | 22,20 | 22,60 | 1,35% | - |
| 22.08.2025 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 21.08.2025 | 22,20 | 22,50 | 22,20 | 22,30 | 4,21% | - |
| 20.08.2025 | 21,60 | 21,70 | 21,20 | 21,40 | -1,83% | - |
| 19.08.2025 | 21,70 | 21,90 | 21,60 | 21,80 | -1,36% | - |
| 18.08.2025 | 21,60 | 22,10 | 21,60 | 22,10 | 5,74% | - |
| 15.08.2025 | 20,90 | 21,10 | 20,80 | 20,90 | 0,48% | - |
| 14.08.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 1,46% | - |
| 13.08.2025 | 20,80 | 20,80 | 20,50 | 20,50 | 0,49% | - |
| 12.08.2025 | 20,45 | 20,60 | 20,20 | 20,40 | -1,45% | - |
| 11.08.2025 | 20,70 | 20,80 | 20,60 | 20,70 | -1,43% | - |
| 08.08.2025 | 20,90 | 21,00 | 20,80 | 21,00 | -1,41% | - |
| 07.08.2025 | 21,00 | 21,30 | 20,90 | 21,30 | 0,47% | - |
| 06.08.2025 | 21,00 | 21,40 | 21,00 | 21,20 | 1,44% | - |
| 05.08.2025 | 21,00 | 21,20 | 20,80 | 20,90 | -1,42% | - |
| 04.08.2025 | 20,90 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 01.08.2025 | 21,10 | 21,40 | 20,60 | 20,80 | -0,95% | - |
| 31.07.2025 | 21,40 | 21,70 | 21,00 | 21,00 | -1,41% | - |
| 30.07.2025 | 21,50 | 21,50 | 21,20 | 21,30 | 0,95% | - |
| 29.07.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -1,40% | - |
| 28.07.2025 | 21,70 | 21,70 | 21,40 | 21,40 | 0,00% | - |
| 25.07.2025 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 24.07.2025 | 21,80 | 21,80 | 21,30 | 21,60 | 0,00% | - |
| 23.07.2025 | 21,10 | 21,70 | 21,00 | 21,60 | 3,85% | - |
| 22.07.2025 | 20,90 | 21,00 | 20,80 | 20,80 | 0,48% | - |
| 21.07.2025 | 20,70 | 21,20 | 20,70 | 20,70 | 0,00% | - |
| 18.07.2025 | 20,90 | 20,90 | 20,60 | 20,70 | -1,43% | - |
| 17.07.2025 | 21,10 | 21,40 | 20,90 | 21,00 | 0,96% | - |
| 16.07.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 15.07.2025 | 21,00 | 21,10 | 20,80 | 20,80 | 0,97% | - |
| 14.07.2025 | 20,80 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 11.07.2025 | 20,80 | 20,80 | 20,50 | 20,60 | 0,49% | - |
| 10.07.2025 | 20,30 | 20,60 | 20,30 | 20,50 | 3,54% | - |
| 09.07.2025 | 20,05 | 20,05 | 19,80 | 19,80 | -1,00% | - |
| 08.07.2025 | 19,80 | 20,20 | 19,80 | 20,00 | 1,27% | - |
| 07.07.2025 | 20,05 | 20,20 | 19,70 | 19,75 | -2,71% | - |
| 04.07.2025 | 20,30 | 20,50 | 20,20 | 20,30 | 0,25% | - |
| 03.07.2025 | 19,40 | 20,25 | 19,40 | 20,25 | 6,02% | - |
| 02.07.2025 | 19,20 | 19,25 | 19,05 | 19,10 | -1,04% | - |
| 01.07.2025 | 19,45 | 19,65 | 19,25 | 19,30 | -2,03% | - |
| 30.06.2025 | 19,75 | 20,20 | 19,65 | 19,70 | -0,51% | - |
| 27.06.2025 | 19,75 | 19,80 | 19,55 | 19,80 | 3,13% | - |
| 26.06.2025 | 19,05 | 19,30 | 19,05 | 19,20 | 4,07% | - |
| 25.06.2025 | 18,50 | 18,70 | 18,45 | 18,45 | 0,27% | - |
| 24.06.2025 | 18,35 | 18,40 | 18,20 | 18,40 | 0,82% | - |
| 23.06.2025 | 18,20 | 18,40 | 18,15 | 18,25 | -0,54% | - |
| 20.06.2025 | 18,55 | 18,70 | 18,35 | 18,35 | -0,54% | - |
| 19.06.2025 | 18,60 | 18,75 | 18,45 | 18,45 | -1,60% | - |
| 18.06.2025 | 18,75 | 19,00 | 18,65 | 18,75 | 0,81% | - |
| 17.06.2025 | 18,70 | 18,90 | 18,55 | 18,60 | 0,00% | - |
| 16.06.2025 | 18,65 | 18,80 | 18,55 | 18,60 | -0,53% | - |
| 13.06.2025 | 18,70 | 18,95 | 18,65 | 18,70 | -1,06% | - |
| 12.06.2025 | 19,00 | 19,15 | 18,75 | 18,90 | -1,82% | - |
| 11.06.2025 | 19,10 | 19,60 | 19,10 | 19,25 | -2,04% | - |
| 10.06.2025 | 19,30 | 19,85 | 19,30 | 19,65 | 1,03% | - |
| 09.06.2025 | 19,40 | 19,65 | 19,35 | 19,45 | 0,78% | - |
| 06.06.2025 | 19,30 | 19,45 | 19,20 | 19,30 | 0,26% | - |
| 05.06.2025 | 19,45 | 19,65 | 19,20 | 19,25 | 2,67% | - |
| 04.06.2025 | 18,80 | 18,95 | 18,65 | 18,75 | 0,00% | - |
| 03.06.2025 | 18,75 | 18,90 | 18,65 | 18,75 | -1,06% | - |
| 02.06.2025 | 18,60 | 19,05 | 18,60 | 18,95 | -0,79% | - |
| 30.05.2025 | 19,40 | 19,80 | 18,95 | 19,10 | 1,06% | - |
| 29.05.2025 | 19,25 | 19,45 | 18,75 | 18,90 | 1,34% | - |
| 28.05.2025 | 18,50 | 18,80 | 18,50 | 18,65 | 0,54% | - |
| 27.05.2025 | 18,05 | 18,60 | 18,05 | 18,55 | 2,49% | - |
| 26.05.2025 | 17,90 | 18,10 | 17,75 | 18,10 | 1,69% | - |
| 23.05.2025 | 17,90 | 18,10 | 17,70 | 17,80 | 0,28% | - |
| 22.05.2025 | 17,80 | 18,00 | 17,60 | 17,75 | 0,00% | - |
| 21.05.2025 | 17,95 | 18,10 | 17,70 | 17,75 | -1,66% | - |
| 20.05.2025 | 17,95 | 18,20 | 17,90 | 18,05 | -0,28% | - |
| 19.05.2025 | 18,20 | 18,30 | 17,90 | 18,10 | 0,84% | - |
| 16.05.2025 | 17,60 | 18,00 | 17,60 | 17,95 | 0,56% | - |
| 15.05.2025 | 17,90 | 18,10 | 17,70 | 17,85 | 1,42% | - |