49,500€
2,48%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 49,50 | 49,95 | 49,40 | 49,95 | 3,42% | - |
| 06.02.2026 | 47,50 | 48,40 | 47,40 | 48,30 | 1,68% | - |
| 05.02.2026 | 48,20 | 48,20 | 47,00 | 47,50 | -4,52% | 256,00 |
| 03.02.2026 | 50,40 | 51,00 | 49,50 | 49,75 | 3,43% | 20,00 |
| 02.02.2026 | 47,80 | 48,20 | 47,80 | 48,10 | -1,43% | - |
| 30.01.2026 | 48,80 | 49,40 | 48,00 | 48,80 | -1,21% | 306,00 |
| 29.01.2026 | 49,30 | 49,40 | 49,20 | 49,40 | 0,41% | - |
| 28.01.2026 | 49,10 | 49,60 | 49,00 | 49,20 | 4,90% | 101,00 |
| 27.01.2026 | 46,00 | 47,20 | 45,70 | 46,90 | 7,57% | 683,00 |
| 26.01.2026 | 43,80 | 44,40 | 43,20 | 43,60 | -1,80% | 37,00 |
| 23.01.2026 | 44,00 | 44,60 | 44,00 | 44,40 | -1,11% | 120,00 |
| 22.01.2026 | 44,70 | 45,60 | 44,60 | 44,90 | 4,42% | 50,00 |
| 21.01.2026 | 43,00 | 43,10 | 43,00 | 43,00 | -2,05% | - |
| 19.01.2026 | 44,20 | 44,40 | 43,60 | 43,90 | 3,78% | 265,00 |
| 16.01.2026 | 42,00 | 42,40 | 42,00 | 42,30 | 14,95% | 100,00 |
| 14.01.2026 | 36,80 | 37,00 | 36,40 | 36,80 | -0,27% | 1,00 |
| 13.01.2026 | 36,80 | 36,90 | 36,80 | 36,90 | -2,12% | - |
| 09.01.2026 | 37,10 | 38,00 | 37,10 | 37,70 | -3,33% | 84,00 |
| 07.01.2026 | 39,00 | 39,10 | 38,90 | 39,00 | 5,12% | - |
| 05.01.2026 | 36,80 | 37,10 | 36,80 | 37,10 | 3,06% | - |
| 29.12.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 2,27% | - |
| 23.12.2025 | 35,20 | 35,40 | 35,20 | 35,20 | -0,28% | 12,00 |
| 22.12.2025 | 34,80 | 35,70 | 34,30 | 35,30 | 6,97% | 1.147,00 |
| 16.12.2025 | 33,00 | 33,20 | 33,00 | 33,00 | -4,62% | - |
| 15.12.2025 | 34,80 | 35,20 | 34,60 | 34,60 | 0,58% | 26,00 |
| 12.12.2025 | 34,90 | 34,90 | 34,40 | 34,40 | 2,08% | - |
| 08.12.2025 | 34,00 | 34,00 | 33,60 | 33,70 | 0,30% | - |
| 04.12.2025 | 33,80 | 33,90 | 33,60 | 33,60 | -2,04% | - |
| 03.12.2025 | 34,40 | 34,40 | 34,00 | 34,30 | -2,00% | - |
| 02.12.2025 | 34,90 | 35,00 | 34,60 | 35,00 | -0,85% | 1,00 |
| 01.12.2025 | 35,20 | 35,30 | 34,80 | 35,30 | 3,22% | 110,00 |
| 27.11.2025 | 34,30 | 34,60 | 33,80 | 34,20 | 5,56% | 843,00 |
| 26.11.2025 | 32,00 | 32,40 | 31,60 | 32,40 | 3,85% | 30,00 |
| 25.11.2025 | 30,90 | 31,20 | 30,80 | 31,20 | -0,32% | - |
| 24.11.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 21.11.2025 | 31,20 | 31,20 | 31,10 | 31,20 | -2,50% | - |
| 19.11.2025 | 31,70 | 32,00 | 31,60 | 32,00 | 0,31% | - |
| 18.11.2025 | 31,70 | 32,00 | 31,60 | 31,90 | -6,45% | - |
| 17.11.2025 | 34,00 | 34,20 | 34,00 | 34,10 | 2,71% | - |
| 14.11.2025 | 33,00 | 33,40 | 32,80 | 33,20 | 3,11% | - |
| 11.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | - |
| 07.11.2025 | 32,20 | 32,40 | 32,20 | 32,30 | -0,92% | - |
| 06.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 05.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 04.11.2025 | 33,00 | 33,20 | 33,00 | 33,00 | -2,08% | - |
| 31.10.2025 | 33,70 | 33,80 | 33,40 | 33,70 | 2,12% | 4,00 |
| 29.10.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -1,79% | - |
| 28.10.2025 | 33,40 | 33,60 | 33,20 | 33,60 | -0,59% | - |
| 27.10.2025 | 34,00 | 34,20 | 33,80 | 33,80 | 0,60% | 10,00 |
| 24.10.2025 | 33,50 | 33,60 | 33,40 | 33,60 | 4,35% | - |
| 23.10.2025 | 32,10 | 32,20 | 32,10 | 32,20 | -1,23% | - |
| 22.10.2025 | 33,20 | 33,20 | 32,60 | 32,60 | -3,55% | - |
| 21.10.2025 | 33,50 | 33,80 | 33,40 | 33,80 | -1,17% | - |
| 20.10.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 2,40% | - |
| 16.10.2025 | 33,50 | 33,60 | 33,20 | 33,40 | -1,47% | - |
| 15.10.2025 | 33,70 | 33,90 | 33,60 | 33,90 | 4,63% | - |
| 14.10.2025 | 32,50 | 32,60 | 31,90 | 32,40 | 1,89% | - |
| 10.10.2025 | 33,10 | 33,20 | 31,80 | 31,80 | -7,02% | 30,00 |
| 09.10.2025 | 34,10 | 34,20 | 33,80 | 34,20 | 3,64% | 908,00 |
| 08.10.2025 | 32,80 | 33,10 | 32,60 | 33,00 | -3,23% | 18,00 |
| 07.10.2025 | 33,70 | 34,40 | 33,60 | 34,10 | 0,59% | 308,00 |
| 06.10.2025 | 33,20 | 34,20 | 33,20 | 33,90 | 4,63% | 3.458,00 |
| 03.10.2025 | 32,40 | 32,40 | 31,90 | 32,40 | 12,89% | - |
| 26.09.2025 | 28,70 | 28,80 | 28,70 | 28,70 | -6,21% | - |
| 24.09.2025 | 30,70 | 31,20 | 30,60 | 30,60 | -1,29% | 72,00 |
| 22.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 5,08% | - |
| 19.09.2025 | 29,50 | 29,80 | 29,10 | 29,50 | 0,68% | 66,00 |
| 18.09.2025 | 29,40 | 29,50 | 29,30 | 29,30 | 8,92% | - |
| 16.09.2025 | 27,10 | 27,10 | 26,80 | 26,90 | 4,67% | - |
| 15.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 6,64% | - |
| 10.09.2025 | 24,10 | 24,10 | 24,00 | 24,10 | -0,41% | - |
| 08.09.2025 | 24,20 | 24,30 | 24,10 | 24,20 | 7,08% | - |
| 05.09.2025 | 22,80 | 22,90 | 22,50 | 22,60 | 3,67% | 200,00 |
| 04.09.2025 | 21,70 | 21,80 | 21,20 | 21,80 | 0,00% | 303,00 |
| 03.09.2025 | 21,80 | 21,90 | 21,80 | 21,80 | -1,36% | - |
| 02.09.2025 | 22,20 | 22,20 | 21,90 | 22,10 | -2,64% | - |
| 01.09.2025 | 22,30 | 22,80 | 22,30 | 22,70 | 0,89% | - |
| 29.08.2025 | 22,80 | 22,80 | 22,40 | 22,50 | -2,17% | 322,00 |
| 28.08.2025 | 23,00 | 23,10 | 22,90 | 23,00 | 0,44% | - |
| 27.08.2025 | 22,80 | 22,90 | 22,80 | 22,90 | -0,43% | - |
| 26.08.2025 | 22,90 | 23,00 | 22,80 | 23,00 | 1,32% | - |
| 25.08.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 1,79% | - |
| 22.08.2025 | 21,80 | 22,50 | 21,80 | 22,30 | 0,45% | 450,00 |
| 21.08.2025 | 22,20 | 22,30 | 22,20 | 22,20 | 3,74% | - |
| 20.08.2025 | 21,60 | 21,60 | 21,30 | 21,40 | -1,38% | - |
| 19.08.2025 | 21,70 | 21,80 | 21,70 | 21,70 | 0,00% | - |
| 18.08.2025 | 21,80 | 21,90 | 21,60 | 21,70 | 4,33% | - |
| 15.08.2025 | 20,90 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 14.08.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,46% | - |
| 13.08.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | - |
| 12.08.2025 | 20,30 | 20,60 | 20,20 | 20,60 | -2,37% | - |
| 11.08.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 08.08.2025 | 20,90 | 21,00 | 20,80 | 21,00 | -0,47% | - |
| 07.08.2025 | 21,00 | 21,40 | 20,60 | 21,10 | 1,44% | - |
| 06.08.2025 | 20,90 | 20,90 | 20,60 | 20,80 | -0,48% | - |
| 05.08.2025 | 21,00 | 21,10 | 20,80 | 20,90 | -1,42% | - |
| 04.08.2025 | 20,90 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 01.08.2025 | 21,10 | 21,20 | 20,60 | 20,80 | -0,95% | 8,00 |
| 31.07.2025 | 21,40 | 21,50 | 21,00 | 21,00 | -1,41% | - |
| 30.07.2025 | 21,30 | 21,40 | 21,20 | 21,30 | 0,95% | - |