34,500€
-3,09%
Echtzeit-Aktienkurs SHOWA DENKO K.K.
Bid:
Ask:
Aktienkurse zur SHOWA DENKO K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | 140,00 |
| 09.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 30,00 |
| 08.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 1,00 |
| 05.12.2025 | 34,40 | 34,40 | 34,00 | 34,00 | 1,19% | 127,00 |
| 03.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | 16,00 |
| 02.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 1,00 |
| 01.12.2025 | 35,60 | 35,60 | 34,80 | 34,80 | -2,79% | 110,00 |
| 28.11.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 5,29% | 506,00 |
| 27.11.2025 | 34,00 | 34,60 | 34,00 | 34,00 | 7,59% | 843,00 |
| 26.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 30,00 |
| 24.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -8,28% | 4,00 |
| 17.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 8,33% | 220,00 |
| 13.11.2025 | 27,20 | 33,00 | 27,20 | 31,20 | -4,29% | 886,00 |
| 12.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 50,00 |
| 10.11.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 2,58% | 600,00 |
| 07.11.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -7,74% | 502,00 |
| 03.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 9,00 |
| 31.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 4,00 |
| 30.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 8,00 |
| 27.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | 10,00 |
| 24.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 37,00 |
| 21.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 2,00 |
| 20.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 100,00 |
| 17.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 108,00 |
| 16.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | 154,00 |
| 15.10.2025 | 33,60 | 34,40 | 33,60 | 34,40 | 5,52% | 100,00 |
| 14.10.2025 | 32,00 | 32,60 | 31,00 | 32,60 | 1,88% | 844,00 |
| 13.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 93,00 |
| 10.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -4,62% | 30,00 |
| 09.10.2025 | 34,60 | 34,60 | 33,80 | 34,60 | -5,98% | 980,00 |
| 08.10.2025 | 32,60 | 36,80 | 32,60 | 36,80 | 6,98% | 447,00 |
| 07.10.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 1,18% | 308,00 |
| 06.10.2025 | 32,80 | 34,20 | 32,80 | 34,00 | 6,92% | 3.768,00 |
| 03.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 569,00 |
| 02.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 8,28% | 208,00 |
| 01.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 178,00 |
| 29.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 10,00 |
| 26.09.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -5,92% | 378,00 |
| 25.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 10,00 |
| 24.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 72,00 |
| 23.09.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | 51,00 |
| 22.09.2025 | 30,60 | 31,40 | 30,60 | 31,40 | 7,53% | 192,00 |
| 19.09.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -3,95% | 72,00 |
| 18.09.2025 | 29,20 | 30,60 | 29,20 | 30,40 | 12,59% | 801,00 |
| 17.09.2025 | 27,00 | 27,60 | 27,00 | 27,00 | 0,75% | 2.225,00 |
| 16.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | 16,00 |
| 12.09.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 5,74% | 96,00 |
| 08.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 7,96% | 80,00 |
| 05.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | 200,00 |
| 04.09.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -2,73% | 303,00 |
| 03.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 100,00 |
| 02.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 131,00 |
| 29.08.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 2,70% | 322,00 |
| 22.08.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | 450,00 |
| 18.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | 120,00 |
| 12.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 4,00 |
| 01.08.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | 8,00 |
| 29.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 2,00 |
| 23.07.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 1,92% | 341,00 |
| 21.07.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | 204,00 |
| 18.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | 5,00 |
| 17.07.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | 105,00 |
| 16.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 100,00 |
| 15.07.2025 | 21,00 | 21,00 | 20,60 | 20,60 | 0,00% | 284,00 |
| 14.07.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 1,98% | 498,00 |
| 10.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 25,00 |
| 09.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 100,00 |
| 08.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 303,00 |
| 07.07.2025 | 20,20 | 20,20 | 19,90 | 19,90 | 5,29% | 2,00 |
| 02.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 155,00 |
| 26.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 155,00 |
| 04.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 50,00 |
| 30.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 8,52% | 626,00 |
| 22.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 260,00 |
| 13.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | 10,00 |
| 12.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 7,59% | 3,00 |
| 07.05.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -4,82% | 2,00 |
| 06.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | 125,00 |
| 28.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 380,00 |
| 25.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 100,00 |
| 24.04.2025 | 15,30 | 15,80 | 15,30 | 15,80 | 2,60% | 734,00 |
| 23.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | 323,00 |
| 17.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 75,00 |
| 11.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 8,22% | 25,00 |
| 09.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | 50,00 |
| 08.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | 300,00 |
| 07.04.2025 | 14,20 | 14,70 | 14,20 | 14,70 | -17,42% | 121,00 |
| 03.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | 54,00 |
| 31.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -8,33% | 22,00 |
| 27.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 30,00 |
| 26.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 96,00 |
| 25.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 10,00 |
| 24.03.2025 | 21,40 | 21,60 | 21,20 | 21,20 | -3,64% | 160,00 |
| 12.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 7,00 |
| 06.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 353,00 |
| 05.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 40,00 |
| 03.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 40,00 |
| 28.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 35,00 |
| 24.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 220,00 |
| 13.02.2025 | 21,40 | 22,40 | 21,40 | 22,40 | -5,08% | 320,00 |