31,400€
-3,68%
Echtzeit-Aktienkurs SHOWA DENKO K.K.
Bid:
Ask:
Aktienkurse zur SHOWA DENKO K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 21,20 | 21,20 | 21,00 | 21,10 | -1,86% | 2,00 |
| 28.07.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 1,42% | - |
| 24.07.2025 | 21,60 | 21,60 | 21,10 | 21,10 | 1,44% | - |
| 23.07.2025 | 21,10 | 21,40 | 20,80 | 20,80 | 0,00% | 341,00 |
| 22.07.2025 | 20,90 | 21,00 | 20,80 | 20,80 | 0,48% | - |
| 21.07.2025 | 20,70 | 20,80 | 20,60 | 20,70 | 0,49% | 204,00 |
| 18.07.2025 | 20,80 | 20,90 | 20,60 | 20,60 | -1,90% | - |
| 17.07.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | 105,00 |
| 16.07.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | 100,00 |
| 15.07.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,97% | 282,00 |
| 14.07.2025 | 20,60 | 20,80 | 20,40 | 20,60 | 0,00% | 498,00 |
| 11.07.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 10.07.2025 | 20,20 | 20,60 | 20,15 | 20,40 | 2,26% | 25,00 |
| 09.07.2025 | 19,80 | 19,95 | 19,80 | 19,95 | 0,00% | - |
| 08.07.2025 | 19,95 | 20,00 | 19,80 | 19,95 | 0,00% | - |
| 07.07.2025 | 19,90 | 20,05 | 19,90 | 19,95 | -0,99% | - |
| 04.07.2025 | 20,30 | 20,70 | 20,15 | 20,15 | 1,77% | - |
| 03.07.2025 | 19,55 | 20,15 | 19,55 | 19,80 | 3,94% | - |
| 02.07.2025 | 19,15 | 19,25 | 18,90 | 19,05 | -1,04% | 155,00 |
| 01.07.2025 | 19,45 | 19,45 | 19,00 | 19,25 | -2,53% | - |
| 30.06.2025 | 19,75 | 19,80 | 19,65 | 19,75 | -0,25% | - |
| 27.06.2025 | 19,75 | 19,95 | 19,55 | 19,80 | 3,39% | - |
| 26.06.2025 | 19,10 | 19,25 | 18,90 | 19,15 | 3,79% | 155,00 |
| 25.06.2025 | 18,50 | 18,55 | 18,45 | 18,45 | 0,27% | - |
| 24.06.2025 | 18,35 | 18,40 | 18,20 | 18,40 | 0,55% | - |
| 23.06.2025 | 18,15 | 18,30 | 18,15 | 18,30 | -0,27% | - |
| 20.06.2025 | 18,55 | 18,55 | 18,35 | 18,35 | -0,54% | - |
| 19.06.2025 | 18,60 | 18,75 | 18,45 | 18,45 | -1,60% | - |
| 18.06.2025 | 18,80 | 18,80 | 18,70 | 18,75 | 0,81% | - |
| 17.06.2025 | 18,70 | 18,75 | 18,55 | 18,60 | 0,00% | - |
| 16.06.2025 | 18,65 | 18,70 | 18,55 | 18,60 | -0,80% | - |
| 13.06.2025 | 18,70 | 18,85 | 18,65 | 18,75 | -0,79% | - |
| 12.06.2025 | 19,00 | 19,00 | 18,75 | 18,90 | -1,82% | - |
| 11.06.2025 | 19,35 | 19,45 | 19,25 | 19,25 | -1,79% | - |
| 10.06.2025 | 19,60 | 19,65 | 19,45 | 19,60 | 0,77% | - |
| 09.06.2025 | 19,45 | 19,55 | 19,35 | 19,45 | 0,52% | - |
| 06.06.2025 | 19,35 | 19,35 | 19,20 | 19,35 | 0,52% | - |
| 05.06.2025 | 19,45 | 19,45 | 19,15 | 19,25 | 2,67% | - |
| 04.06.2025 | 18,80 | 19,00 | 18,65 | 18,75 | 0,00% | 50,00 |
| 03.06.2025 | 18,75 | 18,75 | 18,65 | 18,75 | -1,06% | - |