17,900€
0,56%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,80 | 17,90 | 17,50 | 17,90 | 0,56% | - |
| 15.05.2025 | 17,90 | 17,95 | 17,40 | 17,80 | 1,42% | - |
| 14.05.2025 | 17,80 | 17,80 | 17,55 | 17,55 | 0,00% | - |
| 13.05.2025 | 17,55 | 17,80 | 17,45 | 17,55 | 0,29% | 10,00 |
| 12.05.2025 | 17,10 | 17,50 | 17,00 | 17,50 | 5,42% | 3,00 |
| 09.05.2025 | 16,70 | 16,70 | 16,50 | 16,60 | 1,53% | - |
| 08.05.2025 | 16,25 | 16,50 | 16,20 | 16,35 | 0,93% | - |
| 07.05.2025 | 16,15 | 16,20 | 15,80 | 16,20 | -2,41% | 2,00 |
| 06.05.2025 | 16,60 | 16,70 | 16,60 | 16,60 | 0,30% | 125,00 |
| 05.05.2025 | 16,55 | 16,65 | 16,55 | 16,55 | 0,61% | - |
| 02.05.2025 | 16,25 | 16,50 | 16,20 | 16,45 | 2,17% | - |
| 30.04.2025 | 16,05 | 16,10 | 15,80 | 16,10 | -0,62% | - |
| 29.04.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,31% | - |
| 28.04.2025 | 15,80 | 16,20 | 15,75 | 16,15 | -0,62% | 380,00 |
| 25.04.2025 | 16,00 | 16,25 | 15,80 | 16,25 | 2,20% | 100,00 |
| 24.04.2025 | 15,55 | 15,90 | 15,30 | 15,90 | 0,32% | 734,00 |
| 23.04.2025 | 15,15 | 15,85 | 15,15 | 15,85 | 4,62% | 323,00 |
| 22.04.2025 | 14,90 | 15,25 | 14,85 | 15,15 | -3,81% | - |
| 17.04.2025 | 15,55 | 16,00 | 15,55 | 15,75 | 3,96% | 75,00 |
| 16.04.2025 | 15,10 | 15,40 | 15,05 | 15,15 | -4,42% | - |
| 15.04.2025 | 15,60 | 15,90 | 15,50 | 15,85 | -1,55% | - |
| 14.04.2025 | 16,10 | 16,20 | 15,75 | 16,10 | 1,26% | - |
| 11.04.2025 | 16,05 | 16,20 | 15,40 | 15,90 | -1,24% | 25,00 |
| 10.04.2025 | 16,40 | 16,60 | 15,80 | 16,10 | 0,31% | - |
| 09.04.2025 | 14,70 | 16,05 | 14,50 | 16,05 | 7,36% | - |
| 08.04.2025 | 14,90 | 15,70 | 14,80 | 14,95 | 2,05% | 300,00 |
| 07.04.2025 | 14,05 | 14,95 | 13,70 | 14,65 | -4,87% | 121,00 |
| 04.04.2025 | 16,10 | 16,40 | 15,40 | 15,40 | -10,98% | - |
| 03.04.2025 | 17,65 | 18,10 | 17,20 | 17,30 | -8,47% | - |
| 02.04.2025 | 18,80 | 19,25 | 18,80 | 18,90 | 0,53% | - |
| 01.04.2025 | 18,70 | 18,85 | 18,55 | 18,80 | 1,90% | - |
| 31.03.2025 | 18,40 | 18,70 | 18,15 | 18,45 | -1,86% | 22,00 |
| 28.03.2025 | 19,05 | 19,10 | 18,75 | 18,80 | -5,76% | - |
| 27.03.2025 | 20,40 | 20,40 | 19,95 | 19,95 | -5,00% | - |
| 26.03.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 25.03.2025 | 21,00 | 21,30 | 21,00 | 21,20 | -0,93% | 10,00 |
| 24.03.2025 | 21,20 | 21,60 | 21,20 | 21,40 | -1,38% | 160,00 |
| 21.03.2025 | 21,50 | 21,80 | 21,40 | 21,70 | -0,46% | - |
| 20.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 19.03.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 1,87% | - |
| 18.03.2025 | 21,40 | 21,50 | 21,40 | 21,40 | -2,28% | - |
| 17.03.2025 | 21,80 | 22,00 | 21,80 | 21,90 | -0,45% | - |
| 14.03.2025 | 21,80 | 22,00 | 21,70 | 22,00 | 0,46% | - |
| 13.03.2025 | 21,90 | 22,00 | 21,80 | 21,90 | -0,45% | - |
| 12.03.2025 | 21,80 | 22,10 | 21,80 | 22,00 | 2,80% | 7,00 |
| 11.03.2025 | 21,90 | 21,90 | 21,20 | 21,40 | 1,42% | - |
| 10.03.2025 | 22,20 | 22,20 | 21,10 | 21,10 | -5,80% | - |
| 07.03.2025 | 22,20 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 06.03.2025 | 22,20 | 22,30 | 22,00 | 22,00 | 0,92% | 353,00 |
| 05.03.2025 | 21,90 | 21,90 | 21,60 | 21,80 | 0,93% | 40,00 |
| 04.03.2025 | 22,00 | 22,00 | 21,50 | 21,60 | -1,37% | - |
| 03.03.2025 | 22,20 | 22,20 | 21,80 | 21,90 | -1,35% | 40,00 |
| 28.02.2025 | 22,20 | 22,20 | 22,00 | 22,20 | -3,06% | 35,00 |
| 27.02.2025 | 22,80 | 22,90 | 22,70 | 22,90 | 5,05% | - |
| 26.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 25.02.2025 | 21,80 | 21,80 | 21,50 | 21,70 | -2,25% | - |
| 24.02.2025 | 22,50 | 22,50 | 22,20 | 22,20 | -1,77% | 220,00 |
| 21.02.2025 | 22,30 | 22,60 | 22,30 | 22,60 | 0,89% | - |
| 20.02.2025 | 22,50 | 22,50 | 22,40 | 22,40 | -1,32% | - |
| 19.02.2025 | 22,60 | 22,80 | 22,60 | 22,70 | -2,58% | - |
| 18.02.2025 | 23,30 | 23,40 | 23,30 | 23,30 | -2,92% | - |
| 17.02.2025 | 23,90 | 24,00 | 23,90 | 24,00 | 3,90% | - |
| 14.02.2025 | 23,20 | 23,20 | 23,00 | 23,10 | 1,76% | - |
| 13.02.2025 | 23,30 | 23,30 | 21,40 | 22,70 | -2,58% | 320,00 |
| 12.02.2025 | 23,60 | 23,60 | 23,30 | 23,30 | -1,27% | - |
| 11.02.2025 | 23,50 | 23,60 | 23,30 | 23,60 | 0,00% | 200,00 |
| 10.02.2025 | 24,00 | 24,10 | 23,60 | 23,60 | -2,07% | - |
| 07.02.2025 | 24,00 | 24,20 | 23,90 | 24,10 | 1,26% | - |
| 06.02.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 3,93% | - |
| 05.02.2025 | 23,00 | 23,00 | 22,80 | 22,90 | -0,43% | - |
| 04.02.2025 | 23,00 | 23,00 | 22,90 | 23,00 | 0,88% | - |
| 03.02.2025 | 22,80 | 23,00 | 22,70 | 22,80 | -2,56% | - |
| 31.01.2025 | 23,40 | 23,80 | 23,30 | 23,40 | 0,00% | 19,00 |
| 30.01.2025 | 23,00 | 23,50 | 22,90 | 23,40 | 0,86% | - |
| 29.01.2025 | 23,60 | 23,70 | 23,20 | 23,20 | 2,20% | 230,00 |
| 28.01.2025 | 22,70 | 22,80 | 22,40 | 22,70 | -5,81% | 90,00 |
| 27.01.2025 | 24,00 | 24,20 | 24,00 | 24,10 | -3,21% | - |
| 24.01.2025 | 25,10 | 25,10 | 24,90 | 24,90 | 0,81% | - |
| 23.01.2025 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 22.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 21.01.2025 | 24,70 | 24,70 | 24,60 | 24,60 | 0,82% | - |
| 20.01.2025 | 24,50 | 24,50 | 24,30 | 24,40 | 0,41% | - |
| 17.01.2025 | 24,30 | 24,30 | 24,20 | 24,30 | -0,41% | - |
| 16.01.2025 | 24,30 | 24,50 | 24,30 | 24,40 | 0,83% | - |
| 15.01.2025 | 24,10 | 24,20 | 24,10 | 24,20 | -0,41% | - |
| 14.01.2025 | 24,40 | 24,50 | 24,30 | 24,30 | -2,80% | - |
| 13.01.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 10.01.2025 | 24,80 | 25,10 | 24,70 | 25,00 | -0,40% | - |
| 09.01.2025 | 25,10 | 25,20 | 25,10 | 25,10 | -1,57% | - |
| 08.01.2025 | 25,40 | 25,50 | 25,40 | 25,50 | 0,79% | - |
| 07.01.2025 | 25,10 | 25,30 | 25,10 | 25,30 | 2,85% | - |
| 06.01.2025 | 24,70 | 24,70 | 24,50 | 24,60 | 0,41% | - |
| 03.01.2025 | 24,50 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 02.01.2025 | 24,40 | 24,60 | 24,40 | 24,50 | 0,41% | - |
| 30.12.2024 | 24,30 | 24,40 | 24,30 | 24,40 | -0,81% | - |
| 27.12.2024 | 24,70 | 24,70 | 24,50 | 24,60 | -1,99% | - |
| 23.12.2024 | 25,10 | 25,30 | 24,80 | 25,10 | 0,00% | 11,00 |
| 20.12.2024 | 25,10 | 25,10 | 25,00 | 25,10 | 1,62% | - |
| 19.12.2024 | 25,30 | 25,30 | 24,60 | 24,70 | -3,14% | 106,00 |
| 18.12.2024 | 25,30 | 25,50 | 25,30 | 25,50 | 0,39% | - |