24,900€
5,51%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 24,50 | 24,90 | 24,50 | 24,70 | 5,56% | - |
21.11.2024 | 23,30 | 23,50 | 23,20 | 23,40 | -0,85% | - |
14.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 40,00 |
11.11.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | 1.429,00 |
08.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 500,00 |
07.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 125,00 |
06.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | 180,00 |
04.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 400,00 |
01.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 234,00 |
28.10.2024 | 21,60 | 21,60 | 21,20 | 21,60 | -3,57% | 1.400,00 |
21.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 1,00 |
17.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 1,00 |
02.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 160,00 |
30.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 50,00 |
27.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 50,00 |
24.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | 25,00 |
19.09.2024 | 20,80 | 20,80 | 20,20 | 20,60 | 3,00% | 1.276,00 |
18.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 248,00 |
10.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -11,47% | 50,00 |
02.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 50,00 |
29.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 226,00 |
28.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 93,00 |
27.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 20,00 |
26.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 41,00 |
20.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 10,00 |
19.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 1,00 |
15.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 1,00 |
14.08.2024 | 21,40 | 21,40 | 20,80 | 20,80 | -0,95% | 286,00 |
08.08.2024 | 19,70 | 21,00 | 19,70 | 21,00 | 5,00% | 204,00 |
07.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 15,61% | 180,00 |
05.08.2024 | 16,00 | 17,30 | 16,00 | 17,30 | -14,36% | 3.420,00 |
02.08.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -7,34% | 498,00 |
29.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 6,00 |
22.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 50,00 |
19.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 50,00 |
18.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 100,00 |
11.07.2024 | 21,80 | 22,00 | 21,20 | 22,00 | 0,00% | 1.895,00 |
10.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 100,00 |
09.07.2024 | 22,40 | 22,40 | 21,80 | 21,80 | 5,83% | 381,00 |
08.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 242,00 |
05.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 249,00 |
26.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 40,00 |
17.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 15,00 |
12.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 30,00 |
11.06.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | 6,00 |
31.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | 60,00 |
17.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | 16,00 |
15.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | 90,00 |
14.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 23,00 |
07.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 7,00% | 232,00 |
29.04.2024 | 20,80 | 20,80 | 20,00 | 20,00 | -2,91% | 272,00 |
24.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 242,00 |
23.04.2024 | 22,20 | 22,20 | 20,40 | 20,80 | -8,77% | 1.471,00 |
22.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 50,00 |
19.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 8,00 |
17.04.2024 | 24,00 | 24,00 | 23,40 | 23,40 | -6,40% | 536,00 |
16.04.2024 | 21,40 | 25,00 | 21,40 | 25,00 | 7,76% | 209,00 |
12.04.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 7,41% | 334,00 |
09.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 191,00 |
21.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 18,00 |
15.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 80,00 |
14.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | 236,00 |
11.03.2024 | 20,80 | 20,80 | 20,20 | 20,20 | -5,61% | 181,00 |
08.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | 50,00 |
05.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 222,00 |
01.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 89,00 |
27.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 80,00 |
26.02.2024 | 22,80 | 23,60 | 22,40 | 22,40 | 0,00% | 3.125,00 |
23.02.2024 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | 327,00 |
22.02.2024 | 21,60 | 22,60 | 21,60 | 22,60 | 9,71% | 216,00 |
21.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 200,00 |
20.02.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 490,00 |
19.02.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 26,00 |
16.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | 4.295,00 |
15.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 6,04% | 100,00 |
06.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | 100,00 |
31.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 250,00 |
26.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | 255,00 |
17.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | 120,00 |
10.01.2024 | 18,40 | 18,60 | 18,40 | 18,60 | -2,11% | 1.277,00 |
09.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 438,00 |
08.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 20,00 |
05.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 29,00 |
04.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | 75,00 |
28.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | 35,00 |
27.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 2,00 |
22.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 310,00 |
20.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 140,00 |
19.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | 100,00 |
15.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 200,00 |
14.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 200,00 |
08.12.2023 | 18,20 | 18,60 | 18,20 | 18,60 | 6,90% | 500,00 |
04.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 100,00 |
27.11.2023 | 17,70 | 17,70 | 17,50 | 17,50 | 2,94% | 319,00 |
22.11.2023 | 16,80 | 17,00 | 16,80 | 17,00 | 2,41% | 1.438,00 |
21.11.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 301,00 |
17.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 56,00 |
15.11.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 308,00 |
14.11.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 5,00 |
10.11.2023 | 16,00 | 16,10 | 16,00 | 16,00 | 5,96% | 700,00 |