22,200€
-0,89%
Echtzeit-Aktienkurs SHOWA DENKO K.K.
Bid:
Ask:
Aktienkurse zur SHOWA DENKO K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2025 | 21,40 | 22,40 | 21,40 | 22,40 | -5,08% | 320,00 |
| 11.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 200,00 |
| 31.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 19,00 |
| 29.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | 230,00 |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -9,68% | 90,00 |
| 23.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 11,00 |
| 19.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 106,00 |
| 17.12.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 1.194,00 |
| 11.12.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -2,34% | 194,00 |
| 09.12.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 512,00 |
| 28.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 5,00 |
| 27.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 19,00 |
| 22.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | 90,00 |
| 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 |