20,800€
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 | 20,60 | 20,90 | 20,60 | 20,80 | 0,00% | 249,00 |
| 04.07.2024 | 20,80 | 20,90 | 20,80 | 20,80 | 4,00% | - |
| 03.07.2024 | 20,00 | 20,00 | 19,95 | 20,00 | -0,74% | - |
| 02.07.2024 | 20,00 | 20,15 | 19,95 | 20,15 | 1,77% | - |
| 01.07.2024 | 19,95 | 20,00 | 19,80 | 19,80 | -3,88% | - |
| 28.06.2024 | 20,50 | 20,80 | 20,50 | 20,60 | -0,48% | - |
| 27.06.2024 | 20,60 | 20,80 | 20,60 | 20,70 | 1,47% | - |
| 26.06.2024 | 20,60 | 20,60 | 20,30 | 20,40 | 0,99% | 40,00 |
| 25.06.2024 | 19,95 | 20,20 | 19,90 | 20,20 | 2,02% | - |
| 24.06.2024 | 19,95 | 19,95 | 19,80 | 19,80 | -1,74% | - |
| 21.06.2024 | 20,30 | 20,40 | 20,15 | 20,15 | -1,71% | - |
| 20.06.2024 | 20,60 | 20,60 | 20,40 | 20,50 | 0,49% | - |
| 19.06.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | - |
| 18.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 17.06.2024 | 20,50 | 20,60 | 20,20 | 20,60 | -2,37% | 15,00 |
| 14.06.2024 | 21,10 | 21,20 | 21,00 | 21,10 | 2,93% | - |
| 13.06.2024 | 20,00 | 20,60 | 19,95 | 20,50 | 3,54% | - |
| 12.06.2024 | 19,75 | 20,20 | 19,75 | 19,80 | -1,98% | 30,00 |
| 11.06.2024 | 20,40 | 20,60 | 20,20 | 20,20 | -1,46% | 6,00 |
| 10.06.2024 | 20,40 | 20,60 | 20,40 | 20,50 | 1,74% | - |
| 07.06.2024 | 20,15 | 20,20 | 20,00 | 20,15 | 0,75% | - |
| 06.06.2024 | 20,10 | 20,15 | 19,95 | 20,00 | 0,00% | - |
| 05.06.2024 | 19,80 | 20,00 | 19,80 | 20,00 | -0,74% | - |
| 04.06.2024 | 19,95 | 20,15 | 19,95 | 20,15 | 1,00% | - |
| 03.06.2024 | 20,00 | 20,15 | 19,95 | 19,95 | -2,21% | - |
| 31.05.2024 | 20,40 | 20,60 | 20,20 | 20,40 | 2,00% | 60,00 |
| 30.05.2024 | 20,00 | 20,15 | 19,95 | 20,00 | -0,99% | - |
| 29.05.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 28.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.05.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 24.05.2024 | 20,20 | 20,40 | 20,10 | 20,20 | -2,42% | - |
| 23.05.2024 | 21,00 | 21,00 | 20,60 | 20,70 | -3,27% | - |
| 22.05.2024 | 21,40 | 21,40 | 21,30 | 21,40 | -0,47% | - |
| 21.05.2024 | 21,50 | 21,60 | 21,40 | 21,50 | -0,92% | - |
| 20.05.2024 | 21,70 | 21,80 | 21,60 | 21,70 | 1,88% | - |
| 17.05.2024 | 21,40 | 21,60 | 21,30 | 21,30 | -2,29% | 16,00 |
| 16.05.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -6,44% | - |
| 15.05.2024 | 21,70 | 23,80 | 21,70 | 23,30 | 8,37% | 90,00 |
| 14.05.2024 | 21,50 | 21,80 | 21,40 | 21,50 | 0,00% | 23,00 |
| 13.05.2024 | 21,60 | 21,60 | 21,50 | 21,50 | 0,00% | - |
| 10.05.2024 | 21,60 | 21,60 | 21,40 | 21,50 | 1,42% | - |
| 09.05.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 08.05.2024 | 20,90 | 21,00 | 20,80 | 21,00 | -1,87% | - |
| 07.05.2024 | 21,20 | 21,50 | 21,20 | 21,40 | 4,39% | 232,00 |
| 06.05.2024 | 20,30 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 03.05.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | - |
| 02.05.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 2,23% | - |
| 30.04.2024 | 20,40 | 20,40 | 20,15 | 20,15 | -0,74% | - |
| 29.04.2024 | 20,90 | 21,00 | 19,95 | 20,30 | -2,87% | 272,00 |
| 26.04.2024 | 20,15 | 20,90 | 20,00 | 20,90 | 4,76% | - |
| 25.04.2024 | 20,00 | 20,00 | 19,75 | 19,95 | -3,16% | - |
| 24.04.2024 | 20,50 | 20,60 | 20,40 | 20,60 | 0,49% | 242,00 |
| 23.04.2024 | 22,50 | 22,50 | 20,40 | 20,50 | -10,09% | 1.261,00 |
| 22.04.2024 | 22,60 | 22,80 | 22,50 | 22,80 | -2,98% | 50,00 |
| 19.04.2024 | 22,70 | 23,50 | 22,60 | 23,50 | 0,43% | 8,00 |
| 18.04.2024 | 23,50 | 23,60 | 23,30 | 23,40 | -0,43% | - |
| 17.04.2024 | 23,70 | 24,00 | 23,40 | 23,50 | -8,91% | 536,00 |
| 16.04.2024 | 21,20 | 25,80 | 21,20 | 25,80 | 14,67% | 209,00 |
| 15.04.2024 | 22,80 | 23,00 | 22,50 | 22,50 | -1,32% | - |
| 12.04.2024 | 22,90 | 23,20 | 22,60 | 22,80 | 1,33% | 334,00 |
| 11.04.2024 | 22,40 | 22,50 | 22,20 | 22,50 | 3,21% | - |
| 10.04.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,46% | - |
| 09.04.2024 | 22,00 | 22,00 | 21,60 | 21,90 | 0,92% | 191,00 |
| 08.04.2024 | 21,70 | 21,80 | 21,70 | 21,70 | -1,36% | - |
| 05.04.2024 | 21,90 | 22,00 | 21,80 | 22,00 | 2,33% | - |
| 04.04.2024 | 21,80 | 21,80 | 21,40 | 21,50 | -0,92% | - |
| 03.04.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 2,36% | - |
| 02.04.2024 | 21,40 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 28.03.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 27.03.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 26.03.2024 | 21,60 | 21,70 | 21,60 | 21,60 | -0,92% | - |
| 25.03.2024 | 21,80 | 21,90 | 21,70 | 21,80 | -1,36% | - |
| 22.03.2024 | 22,10 | 22,20 | 22,00 | 22,10 | 0,45% | - |
| 21.03.2024 | 21,60 | 22,10 | 21,60 | 22,00 | 2,80% | 18,00 |
| 20.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 19.03.2024 | 21,40 | 21,50 | 21,30 | 21,50 | -0,46% | - |
| 18.03.2024 | 21,30 | 21,60 | 21,20 | 21,60 | 2,86% | - |
| 15.03.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 1,45% | 80,00 |
| 14.03.2024 | 20,90 | 21,00 | 20,70 | 20,70 | 0,49% | 236,00 |
| 13.03.2024 | 20,70 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 12.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | - |
| 11.03.2024 | 20,60 | 20,80 | 20,20 | 20,40 | -3,32% | 181,00 |
| 08.03.2024 | 21,30 | 21,40 | 21,00 | 21,10 | -1,86% | 50,00 |
| 07.03.2024 | 21,40 | 21,60 | 21,30 | 21,50 | -3,59% | - |
| 06.03.2024 | 22,30 | 22,50 | 22,20 | 22,30 | 0,00% | - |
| 05.03.2024 | 22,20 | 22,50 | 22,20 | 22,30 | 0,90% | 222,00 |
| 04.03.2024 | 22,10 | 22,10 | 22,00 | 22,10 | -1,34% | - |
| 01.03.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 89,00 |
| 29.02.2024 | 22,30 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 28.02.2024 | 22,20 | 22,20 | 22,10 | 22,20 | 1,83% | - |
| 27.02.2024 | 21,80 | 21,90 | 21,60 | 21,80 | -3,96% | 80,00 |
| 26.02.2024 | 22,50 | 23,60 | 22,40 | 22,70 | 2,71% | 3.125,00 |
| 23.02.2024 | 22,50 | 22,70 | 21,90 | 22,10 | -0,90% | 327,00 |
| 22.02.2024 | 21,80 | 22,40 | 21,60 | 22,30 | 6,19% | 91,00 |
| 21.02.2024 | 20,90 | 21,00 | 20,60 | 21,00 | 2,94% | 200,00 |
| 20.02.2024 | 20,15 | 20,70 | 20,10 | 20,40 | 1,24% | 245,00 |
| 19.02.2024 | 20,15 | 20,40 | 20,15 | 20,15 | 0,00% | 26,00 |
| 16.02.2024 | 20,20 | 20,40 | 19,95 | 20,15 | 3,07% | 4.295,00 |
| 15.02.2024 | 19,35 | 19,55 | 19,30 | 19,55 | 5,68% | 100,00 |
| 14.02.2024 | 18,20 | 18,55 | 18,20 | 18,50 | 1,65% | - |