19,400€
1,04%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 26.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 23.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 22.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 21.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 20.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 19.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 16.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 15.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 14.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 13.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 12.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 09.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 08.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 07.05.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 0,00% | 10,00 |
| 06.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 05.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 02.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 30.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 28.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 25.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 24.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 23.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 22.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | 300,00 |
| 17.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 16.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 15.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 14.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 11.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 10.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 11,81% | - |
| 09.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 08.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 8,89% | - |
| 07.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -14,56% | - |
| 04.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -10,23% | - |
| 03.04.2025 | 17,50 | 17,60 | 17,50 | 17,60 | -5,38% | 50,00 |
| 02.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 01.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 31.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 28.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | - |
| 27.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 26.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 24.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 21.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 20.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 19.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 17.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 14.03.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | 7,00 |
| 13.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 12.03.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 137,00 |
| 11.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 10.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 07.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 06.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 05.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 04.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 03.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 27.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 26.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 24.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 21.02.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 2,70% | 500,00 |
| 20.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 18.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 17.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 14.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 11,65% | - |
| 13.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -11,97% | - |
| 12.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 10.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 07.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 06.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 05.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 04.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 03.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 31.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 30.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 29.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 27.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 24.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 23.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 22.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 21.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 20.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 17.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 15.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |