49,700€
1,43%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 49,50 | 49,95 | 49,50 | 49,70 | 1,43% | - |
| 06.02.2026 | 47,50 | 49,00 | 47,40 | 49,00 | 3,81% | - |
| 05.02.2026 | 48,20 | 48,20 | 47,00 | 47,20 | -8,35% | 393,00 |
| 04.02.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | 217,00 |
| 03.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 5,81% | 20,00 |
| 02.02.2026 | 47,60 | 48,80 | 47,60 | 48,20 | -2,03% | 672,00 |
| 30.01.2026 | 48,00 | 49,20 | 48,00 | 49,20 | 0,00% | 306,00 |
| 29.01.2026 | 50,00 | 50,00 | 48,20 | 49,20 | 1,23% | 137,00 |
| 28.01.2026 | 49,20 | 49,30 | 48,60 | 48,60 | 0,83% | - |
| 27.01.2026 | 46,00 | 48,20 | 45,80 | 48,20 | 9,05% | 819,00 |
| 26.01.2026 | 44,40 | 44,40 | 43,20 | 44,20 | 0,45% | 57,00 |
| 23.01.2026 | 45,20 | 45,20 | 44,00 | 44,00 | -3,08% | 120,00 |
| 22.01.2026 | 45,60 | 45,60 | 44,40 | 45,40 | 6,57% | 180,00 |
| 21.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 4,00 |
| 20.01.2026 | 43,40 | 43,40 | 42,60 | 42,60 | -4,48% | 94,00 |
| 19.01.2026 | 43,80 | 44,80 | 43,60 | 44,60 | 4,21% | 275,00 |
| 16.01.2026 | 42,00 | 43,00 | 42,00 | 42,80 | 7,54% | 123,00 |
| 15.01.2026 | 39,20 | 39,80 | 38,20 | 39,80 | 7,57% | 193,00 |
| 14.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 1,00 |
| 13.01.2026 | 36,40 | 37,00 | 36,40 | 37,00 | -5,13% | 67,00 |
| 09.01.2026 | 37,60 | 39,00 | 37,60 | 39,00 | 2,63% | 126,00 |
| 08.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 145,00 |
| 06.01.2026 | 38,00 | 38,00 | 37,80 | 37,80 | 5,00% | 42,00 |
| 30.12.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 1,69% | 21,00 |
| 23.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 12,00 |
| 22.12.2025 | 34,80 | 35,60 | 34,80 | 35,00 | 5,42% | 1.200,00 |
| 19.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | 10,00 |
| 18.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 63,00 |
| 17.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -9,09% | 2,00 |
| 15.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 126,00 |
| 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 |