19,100€
0,53%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 17,75 | 18,00 | 17,55 | 17,60 | 0,28% | - |
| 13.05.2025 | 17,60 | 17,75 | 17,45 | 17,55 | 0,29% | - |
| 12.05.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 5,42% | - |
| 09.05.2025 | 16,70 | 16,70 | 16,50 | 16,60 | 1,84% | - |
| 08.05.2025 | 16,25 | 16,45 | 16,20 | 16,30 | 0,62% | - |
| 07.05.2025 | 16,15 | 16,20 | 16,00 | 16,20 | -1,22% | - |
| 06.05.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -1,50% | - |
| 05.05.2025 | 16,55 | 16,65 | 16,40 | 16,65 | 0,91% | - |
| 02.05.2025 | 16,25 | 16,50 | 16,20 | 16,50 | 2,48% | - |
| 30.04.2025 | 15,95 | 16,10 | 15,80 | 16,10 | 0,63% | - |
| 29.04.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 0,31% | - |
| 28.04.2025 | 15,80 | 15,95 | 15,75 | 15,95 | -0,93% | - |
| 25.04.2025 | 16,00 | 16,10 | 15,80 | 16,10 | 2,22% | - |
| 24.04.2025 | 15,55 | 15,80 | 15,40 | 15,75 | 1,94% | - |
| 23.04.2025 | 15,20 | 15,55 | 15,15 | 15,45 | 1,64% | - |
| 22.04.2025 | 14,80 | 15,25 | 14,80 | 15,20 | -3,18% | - |
| 17.04.2025 | 15,55 | 15,90 | 15,55 | 15,70 | 3,63% | - |
| 16.04.2025 | 15,10 | 15,40 | 15,05 | 15,15 | -4,11% | - |
| 15.04.2025 | 15,50 | 15,90 | 15,50 | 15,80 | -1,86% | - |
| 14.04.2025 | 16,10 | 16,20 | 15,90 | 16,10 | 1,26% | - |
| 11.04.2025 | 16,10 | 16,25 | 15,40 | 15,90 | 0,00% | - |
| 10.04.2025 | 16,30 | 16,50 | 15,60 | 15,90 | -0,93% | - |
| 09.04.2025 | 14,65 | 16,15 | 14,50 | 16,05 | 8,08% | - |
| 08.04.2025 | 14,90 | 15,50 | 14,65 | 14,85 | 3,85% | - |
| 07.04.2025 | 14,05 | 14,90 | 13,70 | 14,30 | -7,14% | - |
| 04.04.2025 | 16,10 | 16,30 | 15,40 | 15,40 | -10,98% | - |
| 03.04.2025 | 17,65 | 17,90 | 17,20 | 17,30 | -8,47% | - |
| 02.04.2025 | 18,80 | 19,00 | 18,70 | 18,90 | 0,53% | - |
| 01.04.2025 | 18,65 | 18,85 | 18,55 | 18,80 | 1,62% | - |
| 31.03.2025 | 18,40 | 18,50 | 18,25 | 18,50 | -1,33% | - |
| 28.03.2025 | 19,05 | 19,05 | 18,75 | 18,75 | -6,02% | - |
| 27.03.2025 | 20,15 | 20,15 | 19,95 | 19,95 | -4,55% | - |
| 26.03.2025 | 21,00 | 21,00 | 20,80 | 20,90 | -1,42% | - |
| 25.03.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,47% | - |
| 24.03.2025 | 21,20 | 21,40 | 21,10 | 21,30 | -1,39% | - |
| 21.03.2025 | 21,50 | 21,70 | 21,40 | 21,60 | -0,92% | - |
| 20.03.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | - |
| 19.03.2025 | 21,50 | 21,80 | 21,50 | 21,70 | 1,40% | - |
| 18.03.2025 | 21,40 | 21,50 | 21,40 | 21,40 | -2,28% | - |
| 17.03.2025 | 21,60 | 22,00 | 21,60 | 21,90 | -0,45% | - |
| 14.03.2025 | 21,80 | 22,00 | 21,70 | 22,00 | 0,92% | - |
| 13.03.2025 | 21,80 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 12.03.2025 | 21,60 | 22,10 | 21,60 | 22,00 | 2,80% | - |
| 11.03.2025 | 21,80 | 21,90 | 21,20 | 21,40 | -1,83% | - |
| 10.03.2025 | 21,80 | 22,20 | 21,10 | 21,80 | -2,68% | 200,00 |
| 07.03.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 06.03.2025 | 22,20 | 22,60 | 22,00 | 22,00 | 0,92% | - |
| 05.03.2025 | 21,80 | 21,90 | 21,60 | 21,80 | 0,93% | - |
| 04.03.2025 | 21,80 | 22,00 | 21,40 | 21,60 | -1,37% | - |
| 03.03.2025 | 22,20 | 22,20 | 21,80 | 21,90 | -2,67% | - |
| 28.02.2025 | 22,00 | 22,50 | 22,00 | 22,50 | 0,45% | - |
| 27.02.2025 | 22,80 | 22,90 | 22,40 | 22,40 | 2,28% | - |
| 26.02.2025 | 21,80 | 22,10 | 21,80 | 21,90 | 0,92% | - |
| 25.02.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -2,25% | - |
| 24.02.2025 | 22,30 | 22,50 | 22,20 | 22,20 | 0,00% | - |
| 21.02.2025 | 22,30 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 20.02.2025 | 22,50 | 22,50 | 22,40 | 22,40 | -1,75% | - |
| 19.02.2025 | 22,70 | 22,90 | 22,70 | 22,80 | -2,15% | - |
| 18.02.2025 | 23,30 | 23,40 | 23,30 | 23,30 | -2,92% | - |
| 17.02.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 3,90% | - |
| 14.02.2025 | 23,10 | 23,20 | 23,00 | 23,10 | 1,32% | - |
| 13.02.2025 | 22,70 | 22,90 | 21,80 | 22,80 | -2,56% | - |
| 12.02.2025 | 23,40 | 23,60 | 23,30 | 23,40 | -2,09% | - |
| 11.02.2025 | 23,60 | 24,00 | 23,60 | 23,90 | -0,83% | - |
| 10.02.2025 | 23,80 | 24,10 | 23,80 | 24,10 | 0,00% | - |
| 07.02.2025 | 23,90 | 24,20 | 23,90 | 24,10 | 1,26% | - |
| 06.02.2025 | 23,80 | 23,80 | 23,60 | 23,80 | 2,59% | - |
| 05.02.2025 | 22,80 | 23,20 | 22,80 | 23,20 | -0,85% | - |
| 04.02.2025 | 23,20 | 23,40 | 22,90 | 23,40 | -0,85% | - |
| 03.02.2025 | 23,50 | 23,70 | 22,80 | 23,60 | 0,85% | - |
| 31.01.2025 | 23,20 | 23,70 | 23,20 | 23,40 | 0,00% | - |
| 30.01.2025 | 22,80 | 23,50 | 22,80 | 23,40 | -0,43% | - |
| 29.01.2025 | 23,70 | 23,70 | 23,30 | 23,50 | 2,17% | - |
| 28.01.2025 | 22,70 | 23,00 | 22,70 | 23,00 | -4,56% | - |
| 27.01.2025 | 24,00 | 24,10 | 23,70 | 24,10 | -3,21% | - |
| 24.01.2025 | 25,10 | 25,30 | 24,90 | 24,90 | -0,40% | - |
| 23.01.2025 | 24,90 | 25,10 | 24,70 | 25,00 | 0,81% | - |
| 22.01.2025 | 24,90 | 25,10 | 24,80 | 24,80 | 0,81% | - |
| 21.01.2025 | 24,70 | 24,70 | 24,60 | 24,60 | 0,82% | - |
| 20.01.2025 | 24,20 | 24,50 | 24,20 | 24,40 | 0,41% | - |
| 17.01.2025 | 24,30 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 16.01.2025 | 24,00 | 24,50 | 24,00 | 24,50 | 1,66% | - |
| 15.01.2025 | 24,10 | 24,20 | 24,10 | 24,10 | -0,82% | - |