34,000€
3,66%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,80 | 34,20 | 33,40 | 34,20 | 4,27% | - |
| 14.10.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 3,14% | 124,00 |
| 13.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 10.10.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -4,14% | 135,00 |
| 09.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 08.10.2025 | 32,60 | 34,20 | 32,60 | 34,20 | 2,40% | 450,00 |
| 07.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 06.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 03.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | - |
| 02.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 5,48% | - |
| 01.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 30.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 29.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 26.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 25.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 24.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 23.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 22.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 19.09.2025 | 29,20 | 30,00 | 29,20 | 30,00 | -0,66% | 3.360,00 |
| 18.09.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 14,39% | 336,00 |
| 17.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 16.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 15.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 12.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 7,63% | - |
| 10.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 09.09.2025 | 23,80 | 24,00 | 23,60 | 23,60 | -1,67% | - |
| 08.09.2025 | 24,00 | 24,10 | 23,80 | 24,00 | 6,19% | - |
| 05.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 04.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 03.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 02.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 01.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 29.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 28.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 27.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 26.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 25.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 22.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 21.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 20.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 19.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 15.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 14.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 13.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 12.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 08.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 06.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 05.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 04.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 01.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 31.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 30.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 29.07.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 403,00 |
| 28.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 25.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 24.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 23.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 22.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 21.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 17.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 16.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 15.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 14.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 11.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 10.07.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 200,00 |
| 09.07.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 0,00% | 62,00 |
| 08.07.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 1,01% | 62,00 |
| 07.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 04.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 03.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 02.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 01.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 30.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 27.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 26.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | - |
| 25.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 24.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 23.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 20.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 19.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 18.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 17.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 16.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 13.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 12.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 11.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 10.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 09.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 06.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 05.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 04.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 03.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 02.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 30.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 29.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 28.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |