67,250€
5,08%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 67,75 | 70,25 | 66,50 | 67,00 | 4,69% | - |
| 27.02.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 4,07% | - |
| 26.02.2026 | 61,00 | 62,00 | 61,00 | 61,50 | -6,82% | 362,00 |
| 25.02.2026 | 64,50 | 66,00 | 64,50 | 66,00 | 0,00% | 99,00 |
| 24.02.2026 | 64,50 | 66,00 | 64,50 | 66,00 | 3,94% | 35,00 |
| 23.02.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 1,60% | 35,00 |
| 20.02.2026 | 61,00 | 62,50 | 61,00 | 62,50 | 4,17% | 108,00 |
| 19.02.2026 | 58,50 | 60,00 | 58,50 | 60,00 | 4,35% | 150,00 |
| 18.02.2026 | 56,50 | 57,50 | 56,50 | 57,50 | 0,00% | 50,00 |
| 17.02.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | - |
| 16.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -5,04% | - |
| 13.02.2026 | 55,00 | 59,50 | 53,00 | 59,50 | 2,59% | 1.190,00 |
| 12.02.2026 | 55,50 | 58,00 | 55,50 | 58,00 | 7,41% | 175,00 |
| 11.02.2026 | 53,00 | 54,00 | 53,00 | 54,00 | 2,86% | 250,00 |
| 10.02.2026 | 51,00 | 52,50 | 51,00 | 52,50 | 3,96% | 12,00 |
| 09.02.2026 | 49,00 | 50,50 | 49,00 | 50,50 | 7,91% | 100,00 |
| 06.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 05.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -6,00% | - |
| 04.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 03.02.2026 | 50,00 | 50,50 | 50,00 | 50,50 | 2,64% | 100,00 |
| 02.02.2026 | 47,00 | 49,20 | 47,00 | 49,20 | 1,65% | 50,00 |
| 30.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 29.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 28.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 27.01.2026 | 46,20 | 47,40 | 46,20 | 47,40 | 9,72% | 110,00 |
| 26.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 23.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 22.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | - |
| 21.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 20.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 19.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | - |
| 16.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 10,00% | - |
| 15.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 14.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 13.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -5,26% | - |
| 12.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 09.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 08.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -5,61% | - |
| 07.01.2026 | 38,20 | 39,20 | 38,20 | 39,20 | 5,95% | 58,00 |
| 06.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 05.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 02.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 30.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 29.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 23.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 22.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 6,13% | - |
| 19.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 18.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 17.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 16.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,65% | - |
| 15.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 12.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 11.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 10.12.2025 | 34,80 | 35,60 | 34,80 | 35,60 | 4,71% | 87,00 |
| 09.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 08.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 05.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 04.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 03.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 02.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 01.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 28.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 27.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 6,88% | - |
| 26.11.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 4,58% | 62,00 |
| 25.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 24.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 21.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -8,33% | - |
| 20.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 5,66% | - |
| 19.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 18.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -5,92% | - |
| 17.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 14.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 13.11.2025 | 29,20 | 32,60 | 29,20 | 32,60 | -0,61% | 914,00 |
| 12.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 11.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 10.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 07.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 06.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 05.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 04.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 03.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 31.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
| 30.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 29.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 28.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 27.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 24.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | - |
| 23.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 22.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 21.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 20.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 17.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 16.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 15.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 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% | - |