20,600€
0,98%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 04.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 03.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 02.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 01.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 60,00 |
| 28.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 27.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 25.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 24.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 21.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 20.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 18.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 17.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 14.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 6,12% | - |
| 13.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 12.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 11.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 10.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 07.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 06.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 05.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | - |
| 04.06.2024 | 19,60 | 20,60 | 19,60 | 20,60 | 5,10% | 35,00 |
| 03.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 31.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 30.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 29.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 28.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 27.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 24.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 23.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 22.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 21.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 20.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 17.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 16.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 15.05.2024 | 21,40 | 22,60 | 21,40 | 22,60 | 7,62% | 90,00 |
| 14.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 10.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 09.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 08.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 07.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 06.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 03.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 02.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 30.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 29.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 26.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 25.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 24.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 23.04.2024 | 22,20 | 22,20 | 21,00 | 21,00 | -6,25% | 200,00 |
| 22.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 19.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 50,00 |
| 18.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 17.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -7,81% | - |
| 16.04.2024 | 21,00 | 25,60 | 21,00 | 25,60 | 13,27% | 11,00 |
| 15.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 12.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 11.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 10.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 08.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 05.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 04.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 03.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 02.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 26.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 25.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 22.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 21.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 20.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 18.03.2024 | 20,80 | 21,60 | 20,80 | 21,60 | 3,85% | 31,00 |
| 15.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 14.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 13.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 11.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 08.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 06.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 04.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 01.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 29.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 27.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 26.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 23.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 22.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 21.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 20.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 19.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 16.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 5,76% | - |
| 15.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 7,30% | 105,00 |
| 14.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |