24,900€
5,96%
Echtzeit-Aktienkurs SHOWA DENKO K.K.
Bid:
Ask:
Aktienkurse zur SHOWA DENKO K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,50 | 24,90 | 24,50 | 24,70 | 5,11% | - |
| 21.11.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 1,73% | - |
| 20.11.2024 | 23,00 | 23,20 | 23,00 | 23,10 | 1,32% | - |
| 19.11.2024 | 22,60 | 23,10 | 22,60 | 22,80 | -0,44% | - |
| 18.11.2024 | 22,80 | 23,00 | 22,70 | 22,90 | -2,55% | - |
| 15.11.2024 | 23,20 | 23,50 | 23,20 | 23,50 | 0,43% | - |
| 14.11.2024 | 23,40 | 23,60 | 23,30 | 23,40 | -1,68% | 40,00 |
| 13.11.2024 | 23,70 | 23,90 | 23,70 | 23,80 | -1,65% | - |
| 12.11.2024 | 23,10 | 24,30 | 23,10 | 24,20 | 5,22% | - |
| 11.11.2024 | 22,50 | 23,20 | 22,50 | 23,00 | 2,22% | 1.379,00 |
| 08.11.2024 | 22,50 | 22,70 | 22,50 | 22,50 | 0,00% | - |
| 07.11.2024 | 22,70 | 22,70 | 22,40 | 22,50 | 1,35% | 125,00 |
| 06.11.2024 | 22,40 | 22,40 | 21,80 | 22,20 | 1,37% | 180,00 |
| 05.11.2024 | 21,80 | 21,90 | 21,80 | 21,90 | 4,29% | - |
| 04.11.2024 | 20,90 | 21,20 | 20,80 | 21,00 | 0,00% | 400,00 |
| 01.11.2024 | 21,40 | 21,80 | 21,00 | 21,00 | -4,55% | 234,00 |
| 31.10.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 30.10.2024 | 22,50 | 22,60 | 22,30 | 22,40 | 2,28% | - |
| 29.10.2024 | 22,40 | 22,50 | 21,80 | 21,90 | 0,46% | - |
| 28.10.2024 | 22,00 | 22,00 | 21,20 | 21,80 | -1,36% | 1.400,00 |
| 25.10.2024 | 22,00 | 22,20 | 22,00 | 22,10 | 0,91% | - |
| 24.10.2024 | 22,00 | 22,00 | 21,80 | 21,90 | 0,92% | - |
| 23.10.2024 | 21,90 | 22,00 | 21,70 | 21,70 | -2,69% | - |
| 22.10.2024 | 22,30 | 22,40 | 22,20 | 22,30 | -1,76% | - |
| 21.10.2024 | 22,70 | 22,90 | 22,40 | 22,70 | -2,16% | 1,00 |
| 18.10.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,43% | - |
| 17.10.2024 | 23,10 | 23,30 | 23,00 | 23,10 | -1,70% | 1,00 |
| 16.10.2024 | 23,40 | 23,50 | 23,00 | 23,50 | 2,62% | - |
| 15.10.2024 | 23,70 | 23,70 | 22,90 | 22,90 | -2,14% | - |
| 14.10.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,43% | - |
| 11.10.2024 | 23,30 | 23,50 | 23,20 | 23,50 | 2,62% | - |
| 10.10.2024 | 22,90 | 23,00 | 22,70 | 22,90 | -0,43% | - |
| 09.10.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -2,95% | - |
| 08.10.2024 | 23,40 | 23,70 | 23,40 | 23,70 | 1,72% | - |
| 07.10.2024 | 23,50 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 04.10.2024 | 23,00 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 03.10.2024 | 23,10 | 23,10 | 22,90 | 23,10 | 0,43% | - |
| 02.10.2024 | 22,80 | 23,00 | 22,70 | 23,00 | -0,43% | 160,00 |
| 01.10.2024 | 23,30 | 23,50 | 22,90 | 23,10 | -0,43% | - |
| 30.09.2024 | 23,00 | 23,30 | 23,00 | 23,20 | 4,98% | 50,00 |
| 27.09.2024 | 23,30 | 23,50 | 22,10 | 22,10 | -3,49% | 50,00 |
| 26.09.2024 | 22,50 | 22,90 | 22,50 | 22,90 | 4,09% | - |
| 25.09.2024 | 21,90 | 22,00 | 21,90 | 22,00 | 0,00% | - |
| 24.09.2024 | 22,00 | 22,10 | 21,80 | 22,00 | -3,51% | 25,00 |
| 23.09.2024 | 22,60 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 20.09.2024 | 22,70 | 22,90 | 22,70 | 22,80 | 14,86% | - |
| 19.09.2024 | 20,70 | 21,00 | 19,65 | 19,85 | -1,49% | 1.041,00 |
| 18.09.2024 | 19,90 | 20,20 | 19,80 | 20,15 | 1,77% | 248,00 |
| 17.09.2024 | 19,80 | 19,95 | 19,75 | 19,80 | -0,50% | - |
| 16.09.2024 | 20,05 | 20,10 | 19,90 | 19,90 | -0,50% | - |
| 13.09.2024 | 20,00 | 20,15 | 19,90 | 20,00 | 1,27% | - |
| 12.09.2024 | 19,80 | 19,95 | 19,45 | 19,75 | 1,54% | - |
| 11.09.2024 | 19,25 | 19,45 | 19,05 | 19,45 | -0,26% | - |
| 10.09.2024 | 19,50 | 19,60 | 19,25 | 19,50 | -2,26% | 50,00 |
| 09.09.2024 | 19,95 | 20,15 | 19,90 | 19,95 | 0,76% | - |
| 06.09.2024 | 20,40 | 20,50 | 19,75 | 19,80 | -3,88% | - |
| 05.09.2024 | 20,60 | 20,80 | 20,40 | 20,60 | -2,83% | - |
| 04.09.2024 | 21,10 | 21,30 | 21,00 | 21,20 | -1,40% | - |
| 03.09.2024 | 22,10 | 22,10 | 21,50 | 21,50 | -2,27% | - |
| 02.09.2024 | 22,00 | 22,00 | 21,80 | 22,00 | -1,35% | 50,00 |
| 30.08.2024 | 22,10 | 22,30 | 22,10 | 22,30 | 2,76% | - |
| 29.08.2024 | 21,20 | 22,00 | 21,20 | 21,70 | 0,00% | 226,00 |
| 28.08.2024 | 21,80 | 21,90 | 21,60 | 21,70 | 0,00% | 93,00 |
| 27.08.2024 | 21,80 | 21,80 | 21,40 | 21,70 | 1,40% | 20,00 |
| 26.08.2024 | 21,50 | 21,60 | 21,20 | 21,40 | -3,17% | 41,00 |
| 23.08.2024 | 22,10 | 22,20 | 21,90 | 22,10 | 1,38% | - |
| 22.08.2024 | 22,00 | 22,20 | 21,80 | 21,80 | -0,46% | - |
| 21.08.2024 | 21,90 | 22,00 | 21,80 | 21,90 | 0,92% | - |
| 20.08.2024 | 21,80 | 22,00 | 21,70 | 21,70 | -0,46% | 10,00 |
| 19.08.2024 | 21,80 | 21,90 | 21,60 | 21,80 | 0,00% | 1,00 |
| 16.08.2024 | 22,00 | 22,00 | 21,60 | 21,80 | 1,40% | - |
| 15.08.2024 | 21,20 | 21,60 | 21,10 | 21,50 | 3,86% | 1,00 |
| 14.08.2024 | 21,20 | 21,40 | 20,50 | 20,70 | 0,49% | 286,00 |
| 13.08.2024 | 20,40 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 12.08.2024 | 20,05 | 20,40 | 19,85 | 20,20 | 0,25% | - |
| 09.08.2024 | 19,95 | 20,30 | 19,95 | 20,15 | -2,18% | - |
| 08.08.2024 | 19,35 | 20,60 | 19,35 | 20,60 | 7,01% | 200,00 |
| 07.08.2024 | 19,15 | 20,50 | 18,95 | 19,25 | 3,77% | 180,00 |
| 06.08.2024 | 18,70 | 18,75 | 18,10 | 18,55 | 4,80% | - |
| 05.08.2024 | 16,25 | 17,90 | 16,00 | 17,70 | -9,92% | 3.420,00 |
| 02.08.2024 | 20,00 | 20,20 | 19,35 | 19,65 | -8,60% | 498,00 |
| 01.08.2024 | 22,20 | 22,20 | 21,30 | 21,50 | -6,52% | - |
| 31.07.2024 | 22,80 | 23,10 | 22,80 | 23,00 | 4,55% | - |
| 30.07.2024 | 22,00 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 29.07.2024 | 22,10 | 22,10 | 21,80 | 22,00 | 3,77% | 6,00 |
| 26.07.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 25.07.2024 | 21,20 | 21,20 | 20,80 | 21,00 | -2,33% | - |
| 24.07.2024 | 22,00 | 22,00 | 21,50 | 21,50 | -3,15% | - |
| 23.07.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 1,37% | - |
| 22.07.2024 | 21,80 | 22,00 | 21,60 | 21,90 | 1,86% | 50,00 |
| 19.07.2024 | 21,60 | 21,80 | 21,50 | 21,50 | -1,83% | 50,00 |
| 18.07.2024 | 22,10 | 22,20 | 21,80 | 21,90 | -2,23% | 100,00 |
| 17.07.2024 | 22,70 | 22,70 | 22,40 | 22,40 | 0,45% | - |
| 16.07.2024 | 22,10 | 22,30 | 22,10 | 22,30 | 1,83% | - |
| 15.07.2024 | 21,90 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 12.07.2024 | 21,70 | 21,90 | 21,60 | 21,80 | -0,46% | - |
| 11.07.2024 | 22,10 | 22,20 | 21,20 | 21,90 | 0,00% | 1.895,00 |
| 10.07.2024 | 21,60 | 22,00 | 21,60 | 21,90 | -0,45% | 100,00 |
| 09.07.2024 | 22,10 | 22,40 | 21,80 | 22,00 | 5,77% | 381,00 |
| 08.07.2024 | 20,40 | 20,90 | 20,40 | 20,80 | 0,00% | 242,00 |