78,000€
6,12%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 75,50 | 78,25 | 75,00 | 78,00 | 4,70% | - |
| 29.04.2026 | 74,75 | 75,00 | 74,50 | 74,50 | 0,34% | - |
| 28.04.2026 | 75,50 | 76,25 | 73,50 | 74,25 | -0,67% | - |
| 27.04.2026 | 75,00 | 76,25 | 66,75 | 74,75 | 0,00% | - |
| 24.04.2026 | 74,50 | 75,50 | 73,00 | 74,75 | 1,70% | - |
| 23.04.2026 | 73,75 | 75,00 | 72,50 | 73,50 | -7,26% | 20.000,00 |
| 22.04.2026 | 77,00 | 79,75 | 77,00 | 79,25 | 11,23% | 135,00 |
| 21.04.2026 | 72,00 | 72,25 | 70,75 | 71,25 | 5,95% | - |
| 20.04.2026 | 67,25 | 67,50 | 66,25 | 67,25 | -1,47% | - |
| 17.04.2026 | 66,75 | 68,25 | 65,75 | 68,25 | -1,09% | - |
| 16.04.2026 | 70,50 | 70,75 | 68,75 | 69,00 | 0,00% | - |
| 15.04.2026 | 68,75 | 69,50 | 68,25 | 69,00 | -4,17% | - |
| 14.04.2026 | 72,50 | 73,75 | 71,75 | 72,00 | 0,70% | - |
| 13.04.2026 | 71,00 | 72,25 | 70,75 | 71,50 | -1,04% | - |
| 10.04.2026 | 72,25 | 72,75 | 71,50 | 72,25 | 3,21% | - |
| 09.04.2026 | 70,75 | 71,25 | 69,25 | 70,00 | -0,36% | - |
| 08.04.2026 | 69,25 | 72,00 | 68,50 | 70,25 | 11,95% | 2.290,00 |
| 07.04.2026 | 63,75 | 64,75 | 61,50 | 62,75 | 7,73% | 420,00 |
| 02.04.2026 | 56,75 | 58,50 | 56,50 | 58,25 | -0,85% | - |
| 01.04.2026 | 57,75 | 59,50 | 57,50 | 58,75 | 5,86% | - |
| 31.03.2026 | 53,75 | 55,50 | 53,00 | 55,50 | -0,89% | - |
| 30.03.2026 | 56,50 | 57,50 | 56,00 | 56,00 | 0,00% | - |
| 27.03.2026 | 58,00 | 58,00 | 56,00 | 56,00 | -4,68% | - |
| 26.03.2026 | 59,75 | 60,00 | 58,75 | 58,75 | 0,43% | 700,00 |
| 25.03.2026 | 58,25 | 59,25 | 58,25 | 58,50 | -0,85% | 5.100,00 |
| 24.03.2026 | 57,75 | 59,25 | 57,50 | 59,00 | 0,00% | 4.686,00 |
| 23.03.2026 | 56,25 | 59,75 | 56,00 | 59,00 | -2,88% | 3.400,00 |
| 20.03.2026 | 60,50 | 60,75 | 60,50 | 60,75 | 1,25% | - |
| 19.03.2026 | 60,75 | 61,50 | 58,75 | 60,00 | -1,23% | - |
| 18.03.2026 | 62,75 | 63,50 | 60,75 | 60,75 | 3,40% | - |
| 17.03.2026 | 58,00 | 59,25 | 58,00 | 58,75 | -4,08% | - |
| 16.03.2026 | 60,75 | 62,75 | 60,25 | 61,25 | 0,00% | - |
| 13.03.2026 | 60,25 | 61,75 | 58,75 | 61,25 | -0,81% | 9.440,00 |
| 12.03.2026 | 62,75 | 63,25 | 60,25 | 61,75 | -5,00% | 2.799,00 |
| 11.03.2026 | 65,25 | 65,50 | 63,75 | 65,00 | 9,70% | - |
| 10.03.2026 | 59,25 | 60,50 | 59,00 | 59,25 | 2,16% | 2.450,00 |
| 09.03.2026 | 57,00 | 59,50 | 56,25 | 58,00 | -9,73% | - |
| 06.03.2026 | 66,25 | 66,75 | 64,00 | 64,25 | -0,39% | - |
| 05.03.2026 | 65,75 | 66,75 | 64,00 | 64,50 | -5,15% | - |
| 04.03.2026 | 64,50 | 69,00 | 64,25 | 68,00 | 6,67% | - |
| 03.03.2026 | 68,50 | 68,50 | 61,00 | 63,75 | -6,25% | 5.600,00 |
| 02.03.2026 | 67,75 | 70,25 | 66,50 | 68,00 | 7,09% | 900,00 |
| 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% | - |