34,100€
-0,87%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |